Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,949.70
-20.30 (-0.51%)
May 22, 2026, 2:59 PM CLT

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,950.603,993.003,910.003,970.003,970.001.44%353,219
May 19, 20263,950.003,985.103,910.003,913.503,913.50-0.93%193,577
May 18, 20264,100.004,100.003,924.303,950.303,950.30-1.80%255,426
May 15, 20263,890.004,022.703,812.204,022.704,022.703.68%268,575
May 14, 20263,916.103,940.503,847.603,880.003,880.00-0.89%351,073
May 13, 20264,000.004,000.003,850.003,915.003,915.00-2.10%692,502
May 12, 20263,998.503,999.003,927.603,999.003,999.000.96%236,309
May 11, 20264,000.004,098.803,961.003,961.003,961.00-8.52%257,380
May 8, 20264,331.104,398.004,304.904,330.003,980.960.23%500,287
May 7, 20264,311.604,350.004,300.004,320.003,971.771.14%605,701
May 6, 20264,301.004,390.004,271.104,271.103,926.81-0.32%541,380
May 5, 20264,362.204,411.004,280.904,285.003,939.59-1.92%373,950
May 4, 20264,479.004,500.004,340.004,368.704,016.54-0.71%435,890
Apr 30, 20264,256.304,459.404,256.304,400.004,045.323.53%599,139
Apr 29, 20264,406.604,441.704,250.004,250.003,907.41-3.41%416,099
Apr 28, 20264,420.004,479.704,400.004,400.004,045.32-0.45%161,314
Apr 27, 20264,454.904,512.504,397.604,420.004,063.710.16%199,678
Apr 24, 20264,388.004,433.004,380.804,413.004,057.270.48%231,937
Apr 23, 20264,407.204,477.704,350.004,391.904,037.87-0.30%308,275
Apr 22, 20264,455.004,456.604,380.104,405.004,049.92-1.01%557,839
Apr 21, 20264,545.504,545.804,424.104,450.004,091.29-1.77%307,069
Apr 20, 20264,550.004,650.004,488.804,530.004,164.84-0.44%316,396
Apr 17, 20264,583.404,639.104,530.104,550.004,183.23-0.58%402,497
Apr 16, 20264,585.004,629.704,525.104,576.604,207.680.58%200,476
Apr 15, 20264,542.704,550.004,480.004,550.004,183.231.11%630,961
Apr 14, 20264,420.004,550.004,420.004,500.004,137.262.16%483,996
Apr 13, 20264,440.004,440.004,371.804,405.004,049.92-0.79%708,432
Apr 10, 20264,406.604,455.104,402.204,440.004,082.090.91%217,235
Apr 9, 20264,428.004,432.004,343.904,400.004,045.320.02%354,990
Apr 8, 20264,380.104,461.504,350.004,399.004,044.401.82%285,537
Apr 7, 20264,400.004,422.904,315.004,320.203,971.95-1.70%490,362
Apr 6, 20264,375.004,450.004,368.504,395.004,040.722.45%635,054
Apr 2, 20264,370.004,370.004,208.204,289.903,944.09-1.83%1,168,720
Apr 1, 20264,321.404,370.004,280.004,370.004,017.741.27%213,989
Mar 31, 20264,204.704,351.004,204.704,315.003,967.171.65%282,193
Mar 30, 20264,293.604,300.104,212.204,245.003,902.81-1.28%315,174
Mar 27, 20264,306.404,306.404,178.204,300.003,953.38-424,970
Mar 26, 20264,306.604,330.004,249.304,300.003,953.380.23%130,211
Mar 25, 20264,201.004,378.904,135.604,290.003,944.192.14%443,520
Mar 24, 20264,335.004,335.004,140.004,200.003,861.44-3.11%400,404
Mar 23, 20264,385.104,430.404,251.104,335.003,985.56-1.03%307,523
Mar 20, 20264,399.904,408.804,336.004,380.004,026.93-0.45%212,697
Mar 19, 20264,461.904,475.004,316.404,400.004,045.32-0.45%275,780
Mar 18, 20264,406.604,420.004,343.704,420.004,063.710.45%397,437
Mar 17, 20264,424.004,437.404,300.004,400.004,045.32-208,040
Mar 16, 20264,306.404,428.304,306.404,400.004,045.322.33%173,346
Mar 13, 20264,114.604,399.004,114.604,300.003,953.384.24%437,732
Mar 12, 20264,138.004,161.604,076.204,125.003,792.49-0.31%166,111
Mar 11, 20264,170.004,204.904,138.004,138.003,804.44-0.77%65,469
Mar 10, 20264,155.004,270.004,155.004,170.003,833.86-0.59%239,546