Bolsa de Santiago · CLP
Datos históricos de Quiñenco S.A.
Quiñenco S.A. · QUINENCO.SN
CLP 4,900.00
▲ +210.00 (+4.48%)
Última operación · 9/10/2026, 18:59:29 UTC
- Variación en el periodo
- +16.67%
- Máximo
- US$4,920.00
- 24 de septiembre de 2026
- Mínimo
- US$3,501.00
- 3 de junio de 2026
- Volumen medio diario
- 0.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4,697.00 | 4,900.00 | 4,697.00 | 4,900.00 | +4.48% | 84,419 |
| 8 oct 2026 | 4,730.00 | 4,759.00 | 4,680.10 | 4,690.00 | −0.71% | 2.05 M |
| 7 oct 2026 | 4,752.90 | 4,752.90 | 4,655.00 | 4,723.50 | −0.77% | 508,183 |
| 6 oct 2026 | 4,800.00 | 4,835.50 | 4,658.60 | 4,760.00 | −0.63% | 170,653 |
| 5 oct 2026 | 4,747.10 | 4,790.00 | 4,723.50 | 4,790.00 | +1.05% | 133,320 |
| 2 oct 2026 | 4,792.80 | 4,811.90 | 4,730.80 | 4,740.00 | −0.95% | 51,871 |
| 1 oct 2026 | 4,840.00 | 4,840.00 | 4,703.00 | 4,785.70 | −0.25% | 81,273 |
| 30 sep 2026 | 4,811.80 | 4,882.70 | 4,721.00 | 4,797.90 | −0.44% | 319,001 |
| 29 sep 2026 | 4,750.90 | 4,819.00 | 4,717.40 | 4,819.00 | +1.28% | 92,701 |
| 28 sep 2026 | 4,772.70 | 4,775.00 | 4,707.90 | 4,758.00 | −0.96% | 215,301 |
| 25 sep 2026 | 4,920.00 | 4,920.00 | 4,801.00 | 4,804.00 | −2.36% | 121,945 |
| 24 sep 2026 | 4,805.00 | 4,920.00 | 4,805.00 | 4,920.00 | +2.50% | 472,118 |
| 23 sep 2026 | 4,857.20 | 4,900.00 | 4,800.00 | 4,800.00 | −1.03% | 181,883 |
| 22 sep 2026 | 4,738.80 | 4,869.70 | 4,738.80 | 4,850.00 | +2.19% | 1.25 M |
| 21 sep 2026 | 4,630.00 | 4,750.00 | 4,630.00 | 4,745.90 | +2.73% | 239,589 |
| 17 sep 2026 | 4,750.00 | 4,777.20 | 4,620.00 | 4,620.00 | −2.72% | 222,833 |
| 16 sep 2026 | 4,710.00 | 4,763.90 | 4,689.00 | 4,749.00 | +0.83% | 155,551 |
| 15 sep 2026 | 4,675.00 | 4,720.00 | 4,660.00 | 4,710.00 | +0.75% | 154,706 |
| 14 sep 2026 | 4,678.20 | 4,687.50 | 4,625.00 | 4,675.00 | −0.32% | 200,466 |
| 11 sep 2026 | 4,660.00 | 4,690.00 | 4,630.00 | 4,690.00 | +0.64% | 61,455 |
| 10 sep 2026 | 4,791.40 | 4,791.40 | 4,601.10 | 4,660.00 | −2.74% | 270,784 |
| 9 sep 2026 | 4,625.00 | 4,791.40 | 4,590.00 | 4,791.40 | +3.60% | 115,317 |
| 8 sep 2026 | 4,557.50 | 4,650.00 | 4,500.00 | 4,625.00 | +1.33% | 272,411 |
| 7 sep 2026 | 4,625.00 | 4,625.00 | 4,539.90 | 4,564.30 | −0.45% | 34,463 |
| 4 sep 2026 | 4,500.00 | 4,585.00 | 4,500.00 | 4,585.00 | +1.89% | 159,000 |
| 3 sep 2026 | 4,560.00 | 4,576.40 | 4,500.00 | 4,500.00 | −1.32% | 87,867 |
| 2 sep 2026 | 4,456.60 | 4,572.40 | 4,456.60 | 4,560.00 | +2.47% | 150,853 |
| 1 sep 2026 | 4,470.60 | 4,530.00 | 4,450.00 | 4,450.00 | −1.11% | 151,283 |
| 31 ago 2026 | 4,531.00 | 4,536.50 | 4,480.00 | 4,500.00 | −0.66% | 682,857 |
| 28 ago 2026 | 4,555.00 | 4,556.80 | 4,507.00 | 4,529.90 | −0.44% | 148,320 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.