Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 4,585.00
+85.00 (1.89%)
Sep 4, 2026, 3:59 PM CLT
Quiñenco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4,599.90 | 4,599.90 | 4,450.00 | 4,570.00 | 4,570.00 | -0.65% | 255,266 |
| Aug 5, 2026 | 4,457.00 | 4,600.00 | 4,457.00 | 4,600.00 | 4,600.00 | 3.21% | 220,422 |
| Aug 4, 2026 | 4,472.20 | 4,489.50 | 4,401.00 | 4,457.00 | 4,457.00 | -0.49% | 107,190 |
| Aug 3, 2026 | 4,460.00 | 4,478.90 | 4,401.20 | 4,478.90 | 4,478.90 | 0.42% | 180,333 |
| Jul 31, 2026 | 4,450.00 | 4,465.50 | 4,360.00 | 4,460.00 | 4,460.00 | 0.22% | 323,392 |
| Jul 30, 2026 | 4,393.50 | 4,459.00 | 4,301.00 | 4,450.00 | 4,450.00 | 1.14% | 238,851 |
| 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 |