U.S. markets close in 2 hours 19 minutes

Quiñenco S.A. (QUINENCO.SN)

Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
3,287.00-63.00 (-1.88%)
A partir del 01:01PM CLT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20243,347.503,347.503,285.303,287.003,287.0024,721
02 may 20243,350.003,350.003,240.103,350.003,350.00155,864
30 abr 20243,344.903,350.003,250.003,344.903,344.9018,638
29 abr 20243,299.003,320.103,256.303,278.403,278.408,204
26 abr 20243,300.003,350.003,137.903,305.003,305.005,509
25 abr 20243,250.003,348.003,250.003,250.003,250.00106,347
24 abr 20243,399.003,399.003,280.503,399.003,399.0052,931
23 abr 20243,299.003,300.003,265.003,287.503,287.5010,895
22 abr 20243,285.003,315.303,110.003,285.003,285.0087,981
19 abr 20243,300.003,349.903,250.103,300.003,300.0011,500
18 abr 20243,400.003,400.003,205.003,400.003,400.0015,450
17 abr 20243,200.003,200.003,048.003,200.003,200.0020,971
16 abr 20243,181.003,249.503,181.003,181.603,181.6010,493
15 abr 20243,260.003,358.603,230.403,260.003,260.0011,632
12 abr 20243,359.003,400.003,310.003,359.003,359.0062,430
11 abr 20243,400.003,400.003,338.003,400.003,400.0048,825
10 abr 20243,330.003,340.003,300.003,336.403,336.406,548
09 abr 20243,325.003,355.003,324.403,325.003,325.0062,915
08 abr 20243,339.003,355.003,250.003,339.003,339.0015,285
05 abr 20243,360.003,448.003,360.003,360.003,360.0017,904
04 abr 20243,500.003,519.903,400.003,500.003,500.0027,863
03 abr 20243,474.903,500.003,419.803,474.903,474.9082,562
02 abr 20243,467.403,508.003,404.903,467.403,467.40112,947
01 abr 20243,500.003,529.003,460.003,500.903,500.904,499
28 mar 20243,450.003,482.503,410.003,450.003,450.0042,025
27 mar 20243,415.003,482.003,360.003,415.003,415.0020,549
26 mar 20243,415.703,540.003,335.003,415.703,415.7038,237
25 mar 20243,450.003,450.003,356.003,450.003,450.0035,951
22 mar 20243,356.003,392.503,280.003,356.003,356.0031,750
21 mar 20243,217.603,331.003,217.603,233.903,233.9010,136
20 mar 20243,330.003,330.003,290.003,319.503,319.5010,754
19 mar 20243,328.003,328.003,251.403,328.003,328.0043,009
18 mar 20243,300.003,300.003,236.803,300.003,300.00109,104
15 mar 20243,200.003,305.003,200.003,200.003,200.00658,090
14 mar 20243,290.003,320.003,225.003,290.003,290.0024,747
13 mar 20243,330.003,348.803,310.003,330.003,330.0015,684
12 mar 20243,330.003,330.003,267.003,330.003,330.00105,604
11 mar 20243,300.003,300.003,279.903,300.003,300.0042,508
08 mar 20243,275.003,310.203,275.003,275.003,275.0017,174
07 mar 20243,300.003,300.003,240.003,300.003,300.00555,931
06 mar 20243,260.003,285.003,244.203,260.003,260.00531,256
05 mar 20243,250.003,250.003,212.003,250.003,250.00502,982
04 mar 20243,244.403,280.003,200.003,244.403,244.40404,456
01 mar 20243,248.903,248.903,150.503,248.903,248.9046,438
29 feb 20243,299.903,299.903,022.003,299.903,299.90471,380
28 feb 20243,060.003,098.003,019.003,060.003,060.0089,918
27 feb 20243,098.003,116.903,079.903,098.403,098.407,039
26 feb 20243,088.803,114.603,080.003,088.803,088.8031,980
23 feb 20243,100.003,145.603,050.903,100.003,100.0053,533
22 feb 20243,100.003,189.003,100.003,100.003,100.0016,887
21 feb 20243,180.003,184.003,159.103,180.003,180.0021,497
20 feb 20243,184.203,190.003,165.003,184.203,184.2089,169
19 feb 20243,189.003,190.003,179.903,189.003,189.008,551
16 feb 20243,158.003,190.003,140.903,158.003,158.0074,417
15 feb 20243,145.003,150.003,110.703,140.903,140.902,521
14 feb 20243,145.003,150.003,030.003,145.003,145.0024,439
13 feb 20243,019.403,043.403,005.003,018.003,018.00757
12 feb 20243,000.003,019.902,990.003,000.003,000.0018,200
09 feb 20243,000.003,020.002,990.003,000.003,000.0012,946
08 feb 20243,000.003,027.802,992.003,000.003,000.0012,434
07 feb 20243,019.403,038.003,015.003,019.203,019.201,887
06 feb 20243,020.003,043.703,020.003,028.003,028.007,950
05 feb 20243,025.003,083.903,021.003,025.003,025.0021,312
02 feb 20243,040.003,139.903,030.003,040.003,040.0017,505
01 feb 20243,110.003,146.803,081.103,110.603,110.606,329
31 ene 20243,160.003,175.003,100.003,160.003,160.0067,638
30 ene 20243,160.003,174.003,061.003,160.003,160.0014,731
29 ene 20243,159.003,170.003,116.703,159.003,159.0018,058
26 ene 20243,154.003,179.003,154.003,166.603,166.60367
25 ene 20243,155.003,200.003,117.603,155.003,155.0023,823
24 ene 20243,148.903,165.203,064.003,148.903,148.90107,438
23 ene 20243,060.003,068.003,000.003,050.503,050.50604
22 ene 20243,000.003,032.502,952.003,000.003,000.0042,357
19 ene 20242,951.503,000.002,830.102,951.502,951.5025,225
18 ene 20242,948.103,008.902,920.002,948.102,948.1022,609
17 ene 20242,990.003,050.002,975.302,990.002,990.0012,651
16 ene 20243,010.103,050.003,003.803,029.903,029.907,165
15 ene 20243,049.903,079.903,021.303,049.903,049.9014,029
12 ene 20243,020.003,095.003,020.003,020.003,020.0043,516
11 ene 20243,000.103,000.102,959.103,000.103,000.1098,713
10 ene 20242,950.102,998.002,950.102,957.502,957.509,952
09 ene 20242,969.903,000.102,899.802,969.902,969.9021,526
08 ene 20242,970.003,020.002,970.002,970.002,970.0024,041
05 ene 20242,990.003,050.002,971.002,998.702,998.704,907
04 ene 20243,030.003,060.002,951.003,030.003,030.00184,652
03 ene 20242,949.502,949.902,880.002,949.502,949.5020,319
02 ene 20242,889.502,894.902,800.002,876.102,876.102,635
29 dic 20232,865.002,875.002,850.002,865.002,865.0058,024
28 dic 20232,850.002,875.002,817.002,850.002,850.0043,421
27 dic 20232,825.002,875.002,825.002,840.702,840.7011,880
26 dic 20232,875.002,875.002,800.002,875.002,875.0016,073
22 dic 20232,831.002,849.302,824.002,833.602,833.6088,285
21 dic 20232,850.002,870.002,740.002,824.302,824.303,182
20 dic 20232,875.002,875.002,601.002,875.002,875.0098,109
19 dic 20232,710.002,723.502,675.002,710.002,710.0020,898
18 dic 20232,671.002,730.002,629.902,671.002,671.0048,185
15 dic 20232,620.002,625.302,601.002,620.002,620.0047,162
14 dic 20232,610.002,620.002,580.002,610.002,610.00169,646
13 dic 20232,548.002,580.002,511.002,548.002,548.0017,596
12 dic 20232,512.002,540.002,470.002,512.002,512.0017,639
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...