Skip to main content
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,194.70
+39.20 (0.94%)
At close: Mar 9, 2026

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,192.004,194.704,099.804,194.704,194.700.94%221,909
Mar 6, 20264,168.604,269.904,129.004,155.504,155.50-0.31%365,492
Mar 5, 20264,200.004,215.004,112.004,168.604,168.60-0.39%147,676
Mar 4, 20264,250.004,312.604,150.104,185.004,185.00-1.53%508,274
Mar 3, 20264,300.004,300.004,110.104,250.004,250.00-1.62%1,050,120
Mar 2, 20264,393.504,400.004,250.104,320.004,320.00-1.82%119,116
Feb 27, 20264,340.804,449.904,315.404,400.004,400.002.33%435,035
Feb 26, 20264,453.004,453.104,300.004,300.004,300.00-3.29%109,694
Feb 25, 20264,415.404,449.904,385.004,446.504,446.501.06%49,947
Feb 24, 20264,411.004,428.604,344.904,400.004,400.00-246,361
Feb 23, 20264,411.004,411.004,261.504,400.004,400.00-414,661
Feb 20, 20264,353.504,400.004,300.004,400.004,400.000.92%258,117
Feb 19, 20264,389.004,389.004,299.904,360.004,360.00-0.11%221,922
Feb 18, 20264,360.804,395.604,275.004,365.004,365.000.34%150,556
Feb 17, 20264,322.004,363.104,299.204,350.004,350.000.67%127,420
Feb 16, 20264,306.404,340.804,248.004,321.004,321.000.49%178,413
Feb 13, 20264,300.004,300.004,145.004,300.004,300.00-429,240
Feb 12, 20264,437.804,440.004,244.204,300.004,300.00-3.15%241,112
Feb 11, 20264,536.704,536.704,440.004,440.004,440.00-1.99%194,599
Feb 10, 20264,512.304,530.004,420.104,530.004,530.000.24%191,048
Feb 9, 20264,529.304,570.004,480.904,519.004,519.00-0.68%265,194
Feb 6, 20264,556.804,556.804,506.904,549.904,549.90-239,334
Feb 5, 20264,572.104,584.404,484.104,550.004,550.00-0.61%312,424
Feb 4, 20264,576.804,606.404,520.004,578.004,578.000.18%511,430
Feb 3, 20264,605.804,615.104,562.104,570.004,570.00-0.63%1,400,135
Feb 2, 20264,479.804,599.004,479.804,599.004,599.001.64%390,086
Jan 30, 20264,610.004,610.004,451.104,525.004,525.00-0.88%505,796
Jan 29, 20264,600.004,600.004,501.004,565.004,565.00-0.76%1,439,734
Jan 28, 20264,573.204,615.004,515.104,600.004,600.000.44%1,502,259
Jan 27, 20264,535.004,590.004,510.204,580.004,580.001.10%1,210,308
Jan 26, 20264,556.804,570.004,488.704,530.004,530.00-0.44%774,201
Jan 23, 20264,606.904,606.904,463.304,550.004,550.00-1.09%618,668
Jan 22, 20264,506.704,600.004,438.504,600.004,600.002.22%683,217
Jan 21, 20264,450.004,519.904,390.004,500.004,500.001.58%1,058,033
Jan 20, 20264,428.904,430.004,301.004,430.004,430.00-353,352
Jan 19, 20264,456.604,463.704,401.004,430.004,430.00-0.45%375,646
Jan 16, 20264,496.704,529.904,400.004,450.004,450.00-0.89%276,625
Jan 15, 20264,554.904,575.004,490.004,490.004,490.00-1.42%535,728
Jan 14, 20264,636.904,636.904,510.004,554.904,554.90-1.62%441,212
Jan 13, 20264,620.004,668.404,601.204,630.004,630.000.39%1,482,137
Jan 12, 20264,616.404,664.404,579.804,612.104,612.100.86%1,580,926
Jan 9, 20264,500.004,620.004,500.004,573.004,573.001.62%300,510
Jan 8, 20264,464.004,540.004,464.004,500.004,500.000.90%504,733
Jan 7, 20264,477.904,501.104,450.004,460.004,460.000.22%402,915
Jan 6, 20264,420.004,498.904,415.404,450.004,450.001.14%1,556,160
Jan 5, 20264,352.004,400.004,352.004,400.004,400.001.35%146,240
Jan 2, 20264,380.004,408.504,301.104,341.204,341.20-0.89%134,008
Dec 30, 20254,381.004,400.104,378.004,380.004,380.00-206,157
Dec 29, 20254,400.004,400.004,354.104,380.104,380.10-0.45%128,429
Dec 26, 20254,406.604,415.304,368.704,400.004,400.00-212,790
Dec 24, 20254,388.904,432.804,388.904,400.004,400.00-170,978
Dec 23, 20254,410.004,425.004,389.904,400.004,400.00-0.23%280,683
Dec 22, 20254,400.004,441.804,350.404,410.004,410.000.24%328,738
Dec 19, 20254,500.004,550.004,399.304,399.304,399.30-2.24%622,085
Dec 18, 20254,500.004,519.904,402.504,500.004,500.000.04%137,411
Dec 17, 20254,580.504,587.304,480.004,498.004,498.00-1.80%208,857
Dec 16, 20254,621.904,622.104,562.004,580.504,580.50-0.75%253,299
Dec 15, 20254,699.204,699.204,519.904,615.004,615.00-1.49%595,411
Dec 12, 20254,732.004,750.004,650.004,685.004,624.86-1.16%519,747
Dec 11, 20254,668.904,740.004,630.004,740.004,679.151.70%471,622
Dec 10, 20254,670.704,679.804,641.004,660.604,600.77-0.63%324,214
Dec 9, 20254,691.004,693.004,647.704,690.004,629.79-229,478
Dec 5, 20254,710.004,720.004,650.104,690.004,629.79-0.21%158,878
Dec 4, 20254,685.404,723.704,677.004,700.004,639.670.49%171,173
Dec 3, 20254,623.304,706.004,623.304,677.004,616.961.34%201,535
Dec 2, 20254,699.904,709.204,600.004,615.004,555.76-1.81%184,230
Dec 1, 20254,609.904,699.904,551.104,699.904,639.571.95%330,764
Nov 28, 20254,506.004,614.904,506.004,610.004,550.822.44%310,757
Nov 27, 20254,442.304,535.504,442.304,500.004,442.231.45%193,273
Nov 26, 20254,390.104,465.104,390.104,435.704,378.760.58%95,403
Nov 25, 20254,405.104,480.004,300.104,410.004,353.39-727,501
Nov 24, 20254,405.004,410.004,390.004,410.004,353.390.11%112,902
Nov 21, 20254,409.004,420.004,380.004,405.004,348.45-0.23%176,479
Nov 20, 20254,401.504,450.004,399.004,415.004,358.320.46%114,108
Nov 19, 20254,391.004,422.904,391.004,395.004,338.580.11%125,209
Nov 18, 20254,387.004,390.004,320.804,390.004,333.65-221,036
Nov 17, 20254,300.704,490.004,300.004,390.004,333.652.33%354,798
Nov 14, 20254,290.004,330.004,173.004,290.004,234.93-441,115
Nov 13, 20254,435.004,465.004,284.004,290.004,234.93-3.27%163,595
Nov 12, 20254,450.004,476.004,405.504,435.004,378.070.82%245,604
Nov 11, 20254,449.004,449.004,346.104,399.004,342.53-0.02%175,607
Nov 10, 20254,420.004,440.004,399.904,400.004,343.52-0.45%194,738
Nov 7, 20254,406.604,450.704,399.204,420.004,363.260.45%257,802
Nov 6, 20254,381.504,420.004,375.004,400.004,343.520.57%194,156
Nov 5, 20254,404.104,404.504,300.004,375.004,318.84-0.11%299,862
Nov 4, 20254,310.004,451.404,310.004,380.004,323.771.62%138,235
Nov 3, 20254,303.604,325.004,285.004,310.004,254.67-199,167
Oct 30, 20254,285.004,317.104,200.004,310.004,254.670.94%1,355,629
Oct 29, 20254,276.304,278.604,201.104,269.904,215.09-178,094
Oct 28, 20254,275.704,276.304,257.004,269.904,215.09-136,717
Oct 27, 20254,269.904,270.004,201.104,270.004,215.19-196,106
Oct 24, 20254,269.004,269.904,238.004,269.904,215.09-44,918
Oct 23, 20254,240.004,271.304,240.004,269.904,215.090.82%326,094
Oct 22, 20254,218.704,240.004,184.904,235.004,180.640.24%142,198
Oct 21, 20254,246.304,246.304,209.704,225.004,170.76-0.35%28,077
Oct 20, 20254,239.404,277.804,190.204,240.004,185.57-0.93%220,665
Oct 17, 20254,237.804,289.904,180.004,280.004,225.060.94%77,581
Oct 16, 20254,250.004,290.004,218.204,240.004,185.57-0.24%108,896
Oct 15, 20254,283.604,283.604,151.204,250.004,195.44-0.93%299,827
Oct 14, 20254,180.004,290.004,148.804,290.004,234.932.63%206,091