Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 4,770.00
-30.00 (-0.63%)
Oct 19, 2026, 1:29 PM CLT
Quiñenco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,797.50 | 4,816.80 | 4,713.20 | 4,770.00 | 4,770.00 | -0.63% | 176,633 |
| Oct 16, 2026 | 4,797.50 | 4,845.60 | 4,754.10 | 4,800.00 | 4,800.00 | - | 182,713 |
| Oct 15, 2026 | 4,810.00 | 4,880.00 | 4,774.00 | 4,800.00 | 4,800.00 | -0.21% | 172,700 |
| Oct 14, 2026 | 4,705.00 | 4,880.00 | 4,699.80 | 4,810.00 | 4,810.00 | 1.48% | 455,536 |
| Oct 13, 2026 | 4,869.10 | 4,869.10 | 4,700.00 | 4,740.00 | 4,740.00 | -3.27% | 297,641 |
| Oct 9, 2026 | 4,697.00 | 4,900.00 | 4,697.00 | 4,900.00 | 4,900.00 | 4.48% | 84,419 |
| Oct 8, 2026 | 4,730.00 | 4,759.00 | 4,680.10 | 4,690.00 | 4,690.00 | -0.71% | 2,053,540 |
| Oct 7, 2026 | 4,752.90 | 4,752.90 | 4,655.00 | 4,723.50 | 4,723.50 | -0.77% | 508,183 |
| Oct 6, 2026 | 4,800.00 | 4,835.50 | 4,658.60 | 4,760.00 | 4,760.00 | -0.63% | 170,653 |
| Oct 5, 2026 | 4,747.10 | 4,790.00 | 4,723.50 | 4,790.00 | 4,790.00 | 1.05% | 133,320 |
| Oct 2, 2026 | 4,792.80 | 4,811.90 | 4,730.80 | 4,740.00 | 4,740.00 | -0.95% | 51,871 |
| Oct 1, 2026 | 4,840.00 | 4,840.00 | 4,703.00 | 4,785.70 | 4,785.70 | -0.25% | 81,273 |
| Sep 30, 2026 | 4,811.80 | 4,882.70 | 4,721.00 | 4,797.90 | 4,797.90 | -0.44% | 319,001 |
| Sep 29, 2026 | 4,750.90 | 4,819.00 | 4,717.40 | 4,819.00 | 4,819.00 | 1.28% | 92,701 |
| Sep 28, 2026 | 4,772.70 | 4,775.00 | 4,707.90 | 4,758.00 | 4,758.00 | -0.96% | 215,301 |
| Sep 25, 2026 | 4,920.00 | 4,920.00 | 4,801.00 | 4,804.00 | 4,804.00 | -2.36% | 121,945 |
| Sep 24, 2026 | 4,805.00 | 4,920.00 | 4,805.00 | 4,920.00 | 4,920.00 | 2.50% | 472,118 |
| Sep 23, 2026 | 4,857.20 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.03% | 181,883 |
| Sep 22, 2026 | 4,738.80 | 4,869.70 | 4,738.80 | 4,850.00 | 4,850.00 | 2.19% | 1,252,499 |
| Sep 21, 2026 | 4,630.00 | 4,750.00 | 4,630.00 | 4,745.90 | 4,745.90 | 2.73% | 239,589 |
| Sep 17, 2026 | 4,750.00 | 4,777.20 | 4,620.00 | 4,620.00 | 4,620.00 | -2.72% | 222,833 |
| Sep 16, 2026 | 4,710.00 | 4,763.90 | 4,689.00 | 4,749.00 | 4,749.00 | 0.83% | 155,551 |
| Sep 15, 2026 | 4,675.00 | 4,720.00 | 4,660.00 | 4,710.00 | 4,710.00 | 0.75% | 154,706 |
| Sep 14, 2026 | 4,678.20 | 4,687.50 | 4,625.00 | 4,675.00 | 4,675.00 | -0.32% | 150,096 |
| Sep 11, 2026 | 4,660.00 | 4,690.00 | 4,630.00 | 4,690.00 | 4,690.00 | 0.64% | 61,455 |
| Sep 10, 2026 | 4,791.40 | 4,791.40 | 4,601.10 | 4,660.00 | 4,660.00 | -2.74% | 270,784 |
| Sep 9, 2026 | 4,625.00 | 4,791.40 | 4,590.00 | 4,791.40 | 4,791.40 | 3.60% | 115,317 |
| Sep 8, 2026 | 4,557.50 | 4,650.00 | 4,500.00 | 4,625.00 | 4,625.00 | 1.33% | 272,411 |
| Sep 7, 2026 | 4,625.00 | 4,625.00 | 4,539.90 | 4,564.30 | 4,564.30 | -0.45% | 34,463 |
| Sep 4, 2026 | 4,500.00 | 4,585.00 | 4,500.00 | 4,585.00 | 4,585.00 | 1.89% | 159,000 |
| Sep 3, 2026 | 4,560.00 | 4,576.40 | 4,500.00 | 4,500.00 | 4,500.00 | -1.32% | 87,867 |
| Sep 2, 2026 | 4,456.60 | 4,572.40 | 4,456.60 | 4,560.00 | 4,560.00 | 2.47% | 150,853 |
| Sep 1, 2026 | 4,470.60 | 4,530.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.11% | 151,283 |
| Aug 31, 2026 | 4,531.00 | 4,536.50 | 4,480.00 | 4,500.00 | 4,500.00 | -0.66% | 682,857 |
| Aug 28, 2026 | 4,555.00 | 4,556.80 | 4,507.00 | 4,529.90 | 4,529.90 | -0.44% | 148,320 |
| Aug 27, 2026 | 4,480.00 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 1.34% | 390,881 |
| Aug 26, 2026 | 4,466.70 | 4,536.00 | 4,466.70 | 4,490.00 | 4,490.00 | 0.67% | 633,394 |
| Aug 25, 2026 | 4,479.00 | 4,508.10 | 4,450.00 | 4,460.00 | 4,460.00 | -0.65% | 277,093 |
| Aug 24, 2026 | 4,485.70 | 4,552.00 | 4,476.10 | 4,489.00 | 4,489.00 | -0.24% | 142,339 |
| Aug 21, 2026 | 4,522.00 | 4,533.00 | 4,483.10 | 4,500.00 | 4,500.00 | -0.48% | 251,914 |
| Aug 20, 2026 | 4,550.00 | 4,571.40 | 4,520.00 | 4,521.70 | 4,521.70 | -0.84% | 79,775 |
| Aug 19, 2026 | 4,554.90 | 4,598.20 | 4,554.90 | 4,560.00 | 4,560.00 | 0.26% | 348,295 |
| Aug 18, 2026 | 4,506.70 | 4,550.00 | 4,479.90 | 4,548.10 | 4,548.10 | 1.07% | 734,308 |
| Aug 17, 2026 | 4,500.10 | 4,579.90 | 4,488.70 | 4,500.00 | 4,500.00 | - | 190,597 |
| Aug 14, 2026 | 4,480.00 | 4,513.50 | 4,464.40 | 4,500.00 | 4,500.00 | 0.45% | 91,880 |
| Aug 13, 2026 | 4,493.30 | 4,493.30 | 4,425.00 | 4,480.00 | 4,480.00 | -0.44% | 184,991 |
| Aug 12, 2026 | 4,506.60 | 4,506.60 | 4,439.20 | 4,500.00 | 4,500.00 | - | 95,424 |
| Aug 11, 2026 | 4,506.00 | 4,547.00 | 4,475.30 | 4,499.90 | 4,499.90 | - | 262,093 |
| Aug 10, 2026 | 4,457.40 | 4,500.00 | 4,457.40 | 4,500.00 | 4,500.00 | - | 138,968 |
| Aug 7, 2026 | 4,563.20 | 4,570.00 | 4,437.80 | 4,500.00 | 4,500.00 | -1.53% | 471,695 |