Skip to main content
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,690.00
-10.00 (-0.21%)
At close: Dec 5, 2025

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,710.004,720.004,660.004,666.30--0.72%128,513
Dec 4, 20254,685.404,723.704,677.004,700.004,700.000.49%171,173
Dec 3, 20254,623.304,706.004,623.304,677.004,677.001.34%201,535
Dec 2, 20254,699.904,709.204,600.004,615.004,615.00-1.81%184,230
Dec 1, 20254,609.904,699.904,551.104,699.904,699.901.95%330,764
Nov 28, 20254,506.004,614.904,506.004,610.004,610.002.44%310,757
Nov 27, 20254,442.304,535.504,442.304,500.004,500.001.45%193,273
Nov 26, 20254,390.104,465.104,390.104,435.704,435.700.58%95,403
Nov 25, 20254,405.104,480.004,300.104,410.004,410.00-727,501
Nov 24, 20254,405.004,410.004,390.004,410.004,410.000.11%112,902
Nov 21, 20254,409.004,420.004,380.004,405.004,405.00-0.23%176,479
Nov 20, 20254,401.504,450.004,399.004,415.004,415.000.46%114,108
Nov 19, 20254,391.004,422.904,391.004,395.004,395.000.11%125,209
Nov 18, 20254,387.004,390.004,320.804,390.004,390.00-221,036
Nov 17, 20254,300.704,490.004,300.004,390.004,390.002.33%354,798
Nov 14, 20254,290.004,330.004,173.004,290.004,290.00-441,115
Nov 13, 20254,435.004,465.004,284.004,290.004,290.00-3.27%163,595
Nov 12, 20254,450.004,476.004,405.504,435.004,435.000.82%245,604
Nov 11, 20254,449.004,449.004,346.104,399.004,399.00-0.02%175,607
Nov 10, 20254,420.004,440.004,399.904,400.004,400.00-0.45%194,738
Nov 7, 20254,406.604,450.704,399.204,420.004,420.000.45%257,802
Nov 6, 20254,381.504,420.004,375.004,400.004,400.000.57%194,156
Nov 5, 20254,404.104,404.504,300.004,375.004,375.00-0.11%299,862
Nov 4, 20254,310.004,451.404,310.004,380.004,380.001.62%138,235
Nov 3, 20254,303.604,325.004,285.004,310.004,310.00-199,167
Oct 30, 20254,285.004,317.104,200.004,310.004,310.000.94%1,355,629
Oct 29, 20254,276.304,278.604,201.104,269.904,269.90-178,094
Oct 28, 20254,275.704,276.304,257.004,269.904,269.90-136,717
Oct 27, 20254,269.904,270.004,201.104,270.004,270.00-196,106
Oct 24, 20254,269.004,269.904,238.004,269.904,269.90-44,918
Oct 23, 20254,240.004,271.304,240.004,269.904,269.900.82%326,094
Oct 22, 20254,218.704,240.004,184.904,235.004,235.000.24%142,198
Oct 21, 20254,246.304,246.304,209.704,225.004,225.00-0.35%28,077
Oct 20, 20254,239.404,277.804,190.204,240.004,240.00-0.93%220,665
Oct 17, 20254,237.804,289.904,180.004,280.004,280.000.94%77,581
Oct 16, 20254,250.004,290.004,218.204,240.004,240.00-0.24%108,896
Oct 15, 20254,283.604,283.604,151.204,250.004,250.00-0.93%299,827
Oct 14, 20254,180.004,290.004,148.804,290.004,290.002.63%206,091
Oct 13, 20254,206.304,260.904,150.004,180.004,180.00-0.48%130,718
Oct 10, 20254,240.004,270.004,150.004,200.004,200.00-0.94%499,078
Oct 9, 20254,258.404,275.504,105.004,240.004,240.00-0.28%132,210
Oct 8, 20254,116.104,290.004,071.104,252.104,252.103.46%146,373
Oct 7, 20254,121.904,192.004,101.404,110.004,110.00-0.24%77,040
Oct 6, 20254,201.204,202.704,075.904,119.904,119.90-1.79%169,818
Oct 3, 20254,234.604,234.604,101.404,195.004,195.00-142,849
Oct 2, 20254,105.304,194.904,010.004,194.904,194.902.31%275,793
Oct 1, 20254,242.804,242.804,026.004,100.004,100.00-3.53%435,745
Sep 30, 20254,276.004,276.004,155.004,250.004,250.000.02%359,919
Sep 29, 20254,449.904,449.904,201.004,249.004,249.000.21%186,450
Sep 26, 20254,293.404,327.604,240.004,240.004,240.00-1.10%126,170
Sep 25, 20254,400.004,480.104,222.004,287.004,287.00-0.12%363,904
Sep 24, 20254,296.004,296.004,255.004,292.004,292.00-0.09%205,615
Sep 23, 20254,306.404,341.204,237.204,295.704,295.70-0.10%324,110
Sep 22, 20254,243.504,400.004,237.204,300.004,300.001.48%579,361
Sep 17, 20254,286.204,286.204,237.204,237.204,237.20-1.00%168,468
Sep 16, 20254,296.404,300.004,280.004,280.004,280.00-0.23%91,623
Sep 15, 20254,276.404,310.404,276.404,290.004,290.000.47%165,960
Sep 12, 20254,264.904,281.004,205.004,270.004,270.000.14%619,820
Sep 11, 20254,251.104,265.004,250.004,264.004,264.000.33%644,964
Sep 10, 20254,273.604,280.004,248.004,250.004,250.00-0.70%310,927
Sep 9, 20254,330.904,330.904,265.004,280.004,280.00-0.19%928,045
Sep 8, 20254,230.004,300.004,230.004,288.004,288.001.85%1,353,287
Sep 5, 20254,190.004,274.004,100.004,210.004,210.000.72%739,375
Sep 4, 20254,080.004,199.004,080.004,180.004,180.002.45%1,075,255
Sep 3, 20254,000.004,136.103,997.804,080.004,080.002.11%904,914
Sep 2, 20253,987.903,995.803,944.203,995.803,995.800.35%226,248
Sep 1, 20253,980.003,984.403,967.003,982.003,982.00-0.07%128,286
Aug 29, 20253,988.604,020.503,900.003,984.603,984.600.05%230,142
Aug 28, 20253,976.003,982.703,955.003,982.703,982.700.15%129,865
Aug 27, 20253,981.103,981.103,902.603,976.903,976.90-0.25%129,411
Aug 26, 20253,987.503,987.503,895.003,987.003,987.000.94%157,860
Aug 25, 20253,943.103,970.703,935.303,950.003,950.000.03%367,417
Aug 22, 20253,940.003,955.703,893.003,949.003,949.000.25%246,829
Aug 21, 20253,900.003,939.003,898.003,939.003,939.001.00%253,506
Aug 20, 20253,949.903,949.903,861.403,900.003,900.00-1.26%76,574
Aug 19, 20253,969.003,999.903,873.903,949.903,949.90-0.48%524,801
Aug 18, 20253,998.004,036.803,901.303,969.003,969.00-0.75%282,846
Aug 14, 20253,989.003,998.903,889.703,998.903,998.900.25%649,761
Aug 13, 20253,794.403,990.003,794.403,989.003,989.004.97%221,120
Aug 12, 20253,758.503,800.003,758.503,800.003,800.001.26%680,382
Aug 11, 20253,748.203,765.003,707.503,752.903,752.900.26%193,383
Aug 8, 20253,733.003,744.903,680.103,743.003,743.001.16%627,850
Aug 7, 20253,719.903,719.903,677.103,700.003,700.000.68%175,377
Aug 6, 20253,698.603,714.603,675.003,675.003,675.00-0.27%110,391
Aug 5, 20253,700.603,700.603,670.003,685.003,685.00-1.73%49,270
Aug 4, 20253,720.003,750.003,630.403,750.003,750.000.81%162,778
Aug 1, 20253,749.903,749.903,691.903,720.003,720.00-0.80%143,390
Jul 31, 20253,650.003,749.903,637.303,749.903,749.902.74%294,388
Jul 30, 20253,610.403,650.003,551.003,650.003,650.001.25%100,106
Jul 29, 20253,607.503,612.903,595.003,605.003,605.00-0.07%90,262
Jul 28, 20253,632.703,632.703,602.003,607.503,607.50-0.55%43,302
Jul 25, 20253,580.003,635.503,575.003,627.303,627.301.32%181,718
Jul 24, 20253,620.003,650.003,580.003,580.003,580.00-0.86%254,762
Jul 23, 20253,694.503,694.503,599.703,611.003,611.00-2.41%771,144
Jul 22, 20253,702.103,702.103,620.003,700.003,700.00-163,750
Jul 21, 20253,725.003,748.003,678.203,700.003,700.00-0.67%177,558
Jul 18, 20253,729.003,729.003,692.703,725.003,725.00-0.08%350,302
Jul 17, 20253,613.503,728.003,613.503,728.003,728.002.14%202,010
Jul 15, 20253,654.903,654.903,638.403,650.003,650.00-0.11%34,002
Jul 14, 20253,669.503,696.003,608.103,654.003,654.00-0.30%350,308