Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 4,316.00
-84.00 (-1.91%)
Jul 30, 2026, 1:12 PM CLT
Quiñenco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,300.00 | 4,400.00 | 4,248.00 | 4,400.00 | 4,400.00 | 2.39% | 106,228 |
| Jul 28, 2026 | 4,397.20 | 4,397.20 | 4,250.00 | 4,297.30 | 4,297.30 | 0.17% | 970,425 |
| Jul 27, 2026 | 4,315.60 | 4,329.30 | 4,078.00 | 4,290.00 | 4,290.00 | -0.45% | 375,433 |
| Jul 24, 2026 | 4,265.50 | 4,349.00 | 4,216.60 | 4,309.20 | 4,309.20 | 1.17% | 75,014 |
| Jul 23, 2026 | 4,270.00 | 4,312.00 | 4,259.20 | 4,259.20 | 4,259.20 | -0.95% | 221,872 |
| Jul 22, 2026 | 4,249.20 | 4,300.00 | 4,249.20 | 4,300.00 | 4,300.00 | 1.05% | 137,976 |
| Jul 21, 2026 | 4,257.90 | 4,290.00 | 4,240.00 | 4,255.50 | 4,255.50 | -0.20% | 145,160 |
| Jul 20, 2026 | 4,268.40 | 4,278.90 | 4,199.90 | 4,264.20 | 4,264.20 | -0.35% | 119,238 |
| Jul 17, 2026 | 4,280.00 | 4,280.00 | 4,217.30 | 4,279.00 | 4,279.00 | -0.02% | 90,342 |
| Jul 15, 2026 | 4,207.90 | 4,280.00 | 4,200.00 | 4,280.00 | 4,280.00 | 1.66% | 176,755 |
| Jul 14, 2026 | 4,180.00 | 4,300.00 | 4,139.00 | 4,210.00 | 4,210.00 | 0.72% | 1,030,513 |
| Jul 13, 2026 | 4,244.00 | 4,244.00 | 4,128.50 | 4,180.00 | 4,180.00 | -1.53% | 333,681 |
| Jul 10, 2026 | 4,090.00 | 4,245.00 | 4,090.00 | 4,245.00 | 4,245.00 | 4.03% | 247,586 |
| Jul 9, 2026 | 4,006.00 | 4,090.00 | 4,006.00 | 4,080.40 | 4,080.40 | 2.01% | 195,313 |
| Jul 8, 2026 | 3,974.10 | 4,009.90 | 3,942.40 | 4,000.00 | 4,000.00 | 0.50% | 1,268,676 |
| Jul 7, 2026 | 4,000.00 | 4,018.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.50% | 229,968 |
| Jul 6, 2026 | 3,998.70 | 4,020.00 | 3,988.30 | 4,000.00 | 4,000.00 | 0.03% | 225,132 |
| Jul 3, 2026 | 3,963.00 | 4,004.70 | 3,963.00 | 3,998.70 | 3,998.70 | 0.90% | 500,676 |
| Jul 2, 2026 | 3,940.00 | 3,971.30 | 3,900.00 | 3,963.00 | 3,963.00 | 0.73% | 512,624 |
| Jul 1, 2026 | 3,930.80 | 3,978.00 | 3,900.00 | 3,934.10 | 3,934.10 | 0.23% | 289,613 |
| Jun 30, 2026 | 3,876.80 | 3,991.50 | 3,876.80 | 3,925.00 | 3,925.00 | 1.39% | 284,043 |
| Jun 26, 2026 | 3,870.00 | 3,931.00 | 3,870.00 | 3,871.00 | 3,871.00 | 0.03% | 234,429 |
| Jun 25, 2026 | 3,885.90 | 3,893.30 | 3,862.60 | 3,870.00 | 3,870.00 | -0.26% | 440,184 |
| Jun 24, 2026 | 3,885.80 | 3,886.00 | 3,866.50 | 3,880.10 | 3,880.10 | - | 305,049 |
| Jun 23, 2026 | 3,871.90 | 3,900.00 | 3,871.90 | 3,880.00 | 3,880.00 | 0.21% | 218,642 |
| Jun 22, 2026 | 3,916.80 | 3,927.50 | 3,853.00 | 3,871.70 | 3,871.70 | -0.21% | 522,763 |
| Jun 19, 2026 | 3,850.70 | 3,906.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.91% | 746,129 |
| Jun 18, 2026 | 3,844.30 | 3,874.20 | 3,815.20 | 3,845.00 | 3,845.00 | -0.13% | 369,898 |
| Jun 17, 2026 | 3,894.00 | 3,900.00 | 3,809.70 | 3,850.00 | 3,850.00 | -1.13% | 477,846 |
| Jun 16, 2026 | 3,900.80 | 3,920.40 | 3,870.20 | 3,894.00 | 3,894.00 | -0.03% | 237,597 |
| Jun 15, 2026 | 3,901.70 | 3,968.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.02% | 310,684 |
| Jun 12, 2026 | 3,860.00 | 3,926.10 | 3,850.00 | 3,895.90 | 3,895.90 | 1.17% | 234,355 |
| Jun 11, 2026 | 3,775.60 | 3,851.00 | 3,756.90 | 3,851.00 | 3,851.00 | 2.15% | 238,468 |
| Jun 10, 2026 | 3,805.70 | 3,813.20 | 3,733.60 | 3,770.00 | 3,770.00 | -0.79% | 130,787 |
| Jun 9, 2026 | 3,707.00 | 3,800.00 | 3,701.00 | 3,800.00 | 3,800.00 | 2.56% | 571,140 |
| Jun 8, 2026 | 3,720.10 | 3,735.70 | 3,671.70 | 3,705.00 | 3,705.00 | -0.40% | 302,854 |
| Jun 5, 2026 | 3,745.00 | 3,745.00 | 3,707.60 | 3,720.00 | 3,720.00 | -0.66% | 107,713 |
| Jun 4, 2026 | 3,770.00 | 3,809.30 | 3,737.10 | 3,744.90 | 3,744.90 | -0.56% | 658,428 |
| Jun 3, 2026 | 3,835.70 | 3,835.70 | 3,501.00 | 3,766.00 | 3,766.00 | -1.67% | 337,412 |
| Jun 2, 2026 | 3,932.80 | 3,948.60 | 3,813.50 | 3,830.00 | 3,830.00 | -2.47% | 401,764 |
| Jun 1, 2026 | 3,941.00 | 3,970.10 | 3,925.00 | 3,927.00 | 3,927.00 | 0.69% | 542,773 |
| May 29, 2026 | 4,106.10 | 4,149.80 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 3,397,068 |
| May 28, 2026 | 4,097.10 | 4,157.00 | 4,084.90 | 4,100.00 | 4,100.00 | 0.22% | 512,230 |
| May 27, 2026 | 4,111.00 | 4,160.00 | 4,065.10 | 4,091.00 | 4,091.00 | -0.34% | 522,431 |
| May 26, 2026 | 4,100.00 | 4,115.00 | 4,026.80 | 4,104.90 | 4,104.90 | 0.69% | 540,236 |
| May 25, 2026 | 3,979.30 | 4,090.00 | 3,979.30 | 4,076.80 | 4,076.80 | 2.60% | 106,993 |
| May 22, 2026 | 3,975.90 | 4,023.20 | 3,931.00 | 3,973.40 | 3,973.40 | 0.09% | 1,153,991 |
| May 20, 2026 | 3,950.60 | 3,993.00 | 3,910.00 | 3,970.00 | 3,970.00 | 1.44% | 353,219 |
| May 19, 2026 | 3,950.00 | 3,985.10 | 3,910.00 | 3,913.50 | 3,913.50 | -0.93% | 193,577 |
| May 18, 2026 | 4,100.00 | 4,100.00 | 3,924.30 | 3,950.30 | 3,950.30 | -1.80% | 255,426 |