Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 3,880.00
+35.00 (0.91%)
Jun 19, 2026, 4:00 PM CLT
Quiñenco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,850.70 | 3,895.00 | 3,845.00 | 3,880.00 | - | 0.91% | 269,055 |
| 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 |
| May 15, 2026 | 3,890.00 | 4,022.70 | 3,812.20 | 4,022.70 | 4,022.70 | 3.68% | 268,575 |
| May 14, 2026 | 3,916.10 | 3,940.50 | 3,847.60 | 3,880.00 | 3,880.00 | -0.89% | 351,073 |
| May 13, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,915.00 | 3,915.00 | -2.10% | 692,502 |
| May 12, 2026 | 3,998.50 | 3,999.00 | 3,927.60 | 3,999.00 | 3,999.00 | 0.96% | 236,309 |
| May 11, 2026 | 4,000.00 | 4,098.80 | 3,961.00 | 3,961.00 | 3,961.00 | -0.50% | 257,380 |
| May 8, 2026 | 4,331.10 | 4,398.00 | 4,304.90 | 4,330.00 | 3,980.96 | 0.23% | 500,287 |
| May 7, 2026 | 4,311.60 | 4,350.00 | 4,300.00 | 4,320.00 | 3,971.77 | 1.14% | 605,701 |
| May 6, 2026 | 4,301.00 | 4,390.00 | 4,271.10 | 4,271.10 | 3,926.81 | -0.32% | 541,380 |
| May 5, 2026 | 4,362.20 | 4,411.00 | 4,280.90 | 4,285.00 | 3,939.59 | -1.92% | 373,950 |
| May 4, 2026 | 4,479.00 | 4,500.00 | 4,340.00 | 4,368.70 | 4,016.54 | -0.71% | 435,890 |
| Apr 30, 2026 | 4,256.30 | 4,459.40 | 4,256.30 | 4,400.00 | 4,045.32 | 3.53% | 599,139 |
| Apr 29, 2026 | 4,406.60 | 4,441.70 | 4,250.00 | 4,250.00 | 3,907.41 | -3.41% | 416,099 |
| Apr 28, 2026 | 4,420.00 | 4,479.70 | 4,400.00 | 4,400.00 | 4,045.32 | -0.45% | 161,314 |
| Apr 27, 2026 | 4,454.90 | 4,512.50 | 4,397.60 | 4,420.00 | 4,063.71 | 0.16% | 199,678 |
| Apr 24, 2026 | 4,388.00 | 4,433.00 | 4,380.80 | 4,413.00 | 4,057.27 | 0.48% | 231,937 |
| Apr 23, 2026 | 4,407.20 | 4,477.70 | 4,350.00 | 4,391.90 | 4,037.87 | -0.30% | 308,275 |
| Apr 22, 2026 | 4,455.00 | 4,456.60 | 4,380.10 | 4,405.00 | 4,049.92 | -1.01% | 557,839 |
| Apr 21, 2026 | 4,545.50 | 4,545.80 | 4,424.10 | 4,450.00 | 4,091.29 | -1.77% | 307,069 |
| Apr 20, 2026 | 4,550.00 | 4,650.00 | 4,488.80 | 4,530.00 | 4,164.84 | -0.44% | 316,396 |
| Apr 17, 2026 | 4,583.40 | 4,639.10 | 4,530.10 | 4,550.00 | 4,183.23 | -0.58% | 402,497 |
| Apr 16, 2026 | 4,585.00 | 4,629.70 | 4,525.10 | 4,576.60 | 4,207.68 | 0.58% | 200,476 |
| Apr 15, 2026 | 4,542.70 | 4,550.00 | 4,480.00 | 4,550.00 | 4,183.23 | 1.11% | 630,961 |
| Apr 14, 2026 | 4,420.00 | 4,550.00 | 4,420.00 | 4,500.00 | 4,137.26 | 2.16% | 483,996 |
| Apr 13, 2026 | 4,440.00 | 4,440.00 | 4,371.80 | 4,405.00 | 4,049.92 | -0.79% | 708,432 |
| Apr 10, 2026 | 4,406.60 | 4,455.10 | 4,402.20 | 4,440.00 | 4,082.09 | 0.91% | 217,235 |
| Apr 9, 2026 | 4,428.00 | 4,432.00 | 4,343.90 | 4,400.00 | 4,045.32 | 0.02% | 354,990 |