Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 4,545.00
-5.00 (-0.11%)
Apr 20, 2026, 11:05 AM CLT
Quiñenco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,583.40 | 4,639.10 | 4,530.10 | 4,550.00 | 4,550.00 | -0.58% | 402,497 |
| Apr 16, 2026 | 4,585.00 | 4,629.70 | 4,525.10 | 4,576.60 | 4,576.60 | 0.58% | 200,476 |
| Apr 15, 2026 | 4,542.70 | 4,550.00 | 4,480.00 | 4,550.00 | 4,550.00 | 1.11% | 630,961 |
| Apr 14, 2026 | 4,420.00 | 4,550.00 | 4,420.00 | 4,500.00 | 4,500.00 | 2.16% | 483,996 |
| Apr 13, 2026 | 4,440.00 | 4,440.00 | 4,371.80 | 4,405.00 | 4,405.00 | -0.79% | 708,432 |
| Apr 10, 2026 | 4,406.60 | 4,455.10 | 4,402.20 | 4,440.00 | 4,440.00 | 0.91% | 217,235 |
| Apr 9, 2026 | 4,428.00 | 4,432.00 | 4,343.90 | 4,400.00 | 4,400.00 | 0.02% | 354,990 |
| Apr 8, 2026 | 4,380.10 | 4,461.50 | 4,350.00 | 4,399.00 | 4,399.00 | 1.82% | 285,537 |
| Apr 7, 2026 | 4,400.00 | 4,422.90 | 4,315.00 | 4,320.20 | 4,320.20 | -1.70% | 490,362 |
| Apr 6, 2026 | 4,375.00 | 4,450.00 | 4,368.50 | 4,395.00 | 4,395.00 | 2.45% | 635,054 |
| Apr 2, 2026 | 4,370.00 | 4,370.00 | 4,208.20 | 4,289.90 | 4,289.90 | -1.83% | 1,168,720 |
| Apr 1, 2026 | 4,321.40 | 4,370.00 | 4,280.00 | 4,370.00 | 4,370.00 | 1.27% | 213,989 |
| Mar 31, 2026 | 4,204.70 | 4,351.00 | 4,204.70 | 4,315.00 | 4,315.00 | 1.65% | 282,193 |
| Mar 30, 2026 | 4,293.60 | 4,300.10 | 4,212.20 | 4,245.00 | 4,245.00 | -1.28% | 315,174 |
| Mar 27, 2026 | 4,306.40 | 4,306.40 | 4,178.20 | 4,300.00 | 4,300.00 | - | 424,970 |
| Mar 26, 2026 | 4,306.60 | 4,330.00 | 4,249.30 | 4,300.00 | 4,300.00 | 0.23% | 130,211 |
| Mar 25, 2026 | 4,201.00 | 4,378.90 | 4,135.60 | 4,290.00 | 4,290.00 | 2.14% | 443,520 |
| Mar 24, 2026 | 4,335.00 | 4,335.00 | 4,140.00 | 4,200.00 | 4,200.00 | -3.11% | 400,404 |
| Mar 23, 2026 | 4,385.10 | 4,430.40 | 4,251.10 | 4,335.00 | 4,335.00 | -1.03% | 307,523 |
| Mar 20, 2026 | 4,399.90 | 4,408.80 | 4,336.00 | 4,380.00 | 4,380.00 | -0.45% | 212,697 |
| Mar 19, 2026 | 4,461.90 | 4,475.00 | 4,316.40 | 4,400.00 | 4,400.00 | -0.45% | 275,780 |
| Mar 18, 2026 | 4,406.60 | 4,420.00 | 4,343.70 | 4,420.00 | 4,420.00 | 0.45% | 397,437 |
| Mar 17, 2026 | 4,424.00 | 4,437.40 | 4,300.00 | 4,400.00 | 4,400.00 | - | 208,040 |
| Mar 16, 2026 | 4,306.40 | 4,428.30 | 4,306.40 | 4,400.00 | 4,400.00 | 2.33% | 173,346 |
| Mar 13, 2026 | 4,114.60 | 4,399.00 | 4,114.60 | 4,300.00 | 4,300.00 | 4.24% | 437,732 |
| Mar 12, 2026 | 4,138.00 | 4,161.60 | 4,076.20 | 4,125.00 | 4,125.00 | -0.31% | 166,111 |
| Mar 11, 2026 | 4,170.00 | 4,204.90 | 4,138.00 | 4,138.00 | 4,138.00 | -0.77% | 65,469 |
| Mar 10, 2026 | 4,155.00 | 4,270.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.59% | 239,546 |
| Mar 9, 2026 | 4,192.00 | 4,194.70 | 4,099.80 | 4,194.70 | 4,194.70 | 0.94% | 221,909 |
| Mar 6, 2026 | 4,168.60 | 4,269.90 | 4,129.00 | 4,155.50 | 4,155.50 | -0.31% | 365,492 |
| Mar 5, 2026 | 4,200.00 | 4,215.00 | 4,112.00 | 4,168.60 | 4,168.60 | -0.39% | 147,676 |
| Mar 4, 2026 | 4,250.00 | 4,312.60 | 4,150.10 | 4,185.00 | 4,185.00 | -1.53% | 508,274 |
| Mar 3, 2026 | 4,300.00 | 4,300.00 | 4,110.10 | 4,250.00 | 4,250.00 | -1.62% | 1,050,120 |
| Mar 2, 2026 | 4,393.50 | 4,400.00 | 4,250.10 | 4,320.00 | 4,320.00 | -1.82% | 119,116 |
| Feb 27, 2026 | 4,340.80 | 4,449.90 | 4,315.40 | 4,400.00 | 4,400.00 | 2.33% | 435,035 |
| Feb 26, 2026 | 4,453.00 | 4,453.10 | 4,300.00 | 4,300.00 | 4,300.00 | -3.29% | 109,694 |
| Feb 25, 2026 | 4,415.40 | 4,449.90 | 4,385.00 | 4,446.50 | 4,446.50 | 1.06% | 49,947 |
| Feb 24, 2026 | 4,411.00 | 4,428.60 | 4,344.90 | 4,400.00 | 4,400.00 | - | 246,361 |
| Feb 23, 2026 | 4,411.00 | 4,411.00 | 4,261.50 | 4,400.00 | 4,400.00 | - | 414,661 |
| Feb 20, 2026 | 4,353.50 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 0.92% | 258,117 |
| Feb 19, 2026 | 4,389.00 | 4,389.00 | 4,299.90 | 4,360.00 | 4,360.00 | -0.11% | 221,922 |
| Feb 18, 2026 | 4,360.80 | 4,395.60 | 4,275.00 | 4,365.00 | 4,365.00 | 0.34% | 150,556 |
| Feb 17, 2026 | 4,322.00 | 4,363.10 | 4,299.20 | 4,350.00 | 4,350.00 | 0.67% | 127,420 |
| Feb 16, 2026 | 4,306.40 | 4,340.80 | 4,248.00 | 4,321.00 | 4,321.00 | 0.49% | 178,413 |
| Feb 13, 2026 | 4,300.00 | 4,300.00 | 4,145.00 | 4,300.00 | 4,300.00 | - | 429,240 |
| Feb 12, 2026 | 4,437.80 | 4,440.00 | 4,244.20 | 4,300.00 | 4,300.00 | -3.15% | 241,112 |
| Feb 11, 2026 | 4,536.70 | 4,536.70 | 4,440.00 | 4,440.00 | 4,440.00 | -1.99% | 194,599 |
| Feb 10, 2026 | 4,512.30 | 4,530.00 | 4,420.10 | 4,530.00 | 4,530.00 | 0.24% | 191,048 |
| Feb 9, 2026 | 4,529.30 | 4,570.00 | 4,480.90 | 4,519.00 | 4,519.00 | -0.68% | 265,194 |
| Feb 6, 2026 | 4,556.80 | 4,556.80 | 4,506.90 | 4,549.90 | 4,549.90 | - | 239,334 |