Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 15,465.01 | 15,469.01 | 15,120.01 | 15,437.01 | 12,702.21 | 1,418 |
| 2022-06-02 | 16,250.01 | 16,250.01 | 16,250.01 | 16,250.01 | 13,371.18 | 10 |
| 2022-05-31 | 16,250.01 | 16,250.01 | 16,250.01 | 16,250.01 | 13,371.18 | 48 |
| 2022-05-27 | 16,250.01 | 16,250.01 | 16,250.01 | 16,250.01 | 13,371.18 | 1,410 |
| 2022-05-26 | 15,850.01 | 16,250.01 | 15,850.01 | 16,250.01 | 13,371.18 | 60,573 |
| 2022-05-25 | 15,550.01 | 15,559.01 | 15,550.01 | 15,559.01 | 12,802.60 | 3,616 |
| 2022-05-20 | 15,559.01 | 15,559.01 | 15,559.01 | 15,559.01 | 12,802.60 | 1,259 |
| 2022-05-19 | 15,559.01 | 15,559.01 | 15,559.01 | 15,559.01 | 12,802.60 | 2 |
| 2022-05-18 | 15,559.01 | 15,722.01 | 15,559.01 | 15,559.01 | 12,802.60 | 488 |
| 2022-05-17 | 15,350.01 | 15,900.01 | 15,350.01 | 15,559.01 | 12,802.60 | 3,045 |
| 2022-05-13 | 15,366.01 | 15,481.01 | 15,366.01 | 15,481.01 | 12,195.64 | 361 |
| 2022-05-12 | 15,481.01 | 15,481.01 | 15,481.01 | 15,481.01 | 12,195.64 | 25 |
| 2022-05-11 | 15,480.01 | 15,481.01 | 15,480.01 | 15,481.01 | 12,195.64 | 1,166 |
| 2022-05-10 | 15,481.01 | 15,481.01 | 15,481.01 | 15,481.01 | 12,195.64 | 45 |
| 2022-05-09 | 15,481.01 | 15,481.01 | 15,481.01 | 15,481.01 | 12,195.64 | 36 |
| 2022-05-06 | 15,481.01 | 15,481.01 | 15,481.01 | 15,481.01 | 12,195.64 | 36 |
| 2022-05-05 | 15,400.01 | 15,481.01 | 15,400.01 | 15,481.01 | 12,195.64 | 337 |
| 2022-05-04 | 15,481.01 | 15,481.01 | 15,481.01 | 15,481.01 | 12,195.64 | 37 |
| 2022-05-03 | 15,401.01 | 15,817.01 | 15,400.01 | 15,481.01 | 12,195.64 | 2,193 |
| 2022-05-02 | 15,400.01 | 15,916.01 | 15,400.01 | 15,916.01 | 12,538.32 | 105 |
| 2022-04-29 | 15,916.01 | 15,916.01 | 15,916.01 | 15,916.01 | 12,538.32 | 1 |
| 2022-04-26 | 15,120.01 | 15,916.01 | 15,120.01 | 15,916.01 | 12,538.32 | 291 |
| 2022-04-25 | 15,218.01 | 15,916.01 | 15,218.01 | 15,916.01 | 12,538.32 | 400 |
| 2022-04-22 | 15,916.01 | 15,916.01 | 15,916.01 | 15,916.01 | 12,538.32 | 23 |
| 2022-04-21 | 15,827.01 | 15,916.01 | 15,827.01 | 15,916.01 | 12,538.32 | 149 |
| 2022-04-20 | 15,991.01 | 15,998.01 | 15,916.01 | 15,916.01 | 12,538.32 | 1,524 |
| 2022-04-19 | 16,100.01 | 16,100.01 | 15,991.01 | 16,006.01 | 12,609.23 | 1,050 |
| 2022-04-18 | 16,132.01 | 16,150.01 | 16,000.01 | 16,110.01 | 12,691.15 | 3,257 |
| 2022-04-14 | 15,239.01 | 15,400.01 | 15,239.01 | 15,346.01 | 12,089.29 | 870 |
| 2022-04-13 | 14,350.01 | 15,000.01 | 14,350.01 | 14,446.01 | 11,380.29 | 3,110 |
| 2022-04-12 | 14,196.01 | 14,196.01 | 14,000.01 | 14,194.01 | 11,181.77 | 42,884 |
| 2022-04-11 | 14,196.01 | 14,196.01 | 14,196.01 | 14,196.01 | 11,183.34 | 12,044 |
| 2022-04-08 | 14,193.01 | 14,196.01 | 14,193.01 | 14,196.01 | 11,183.34 | 3,528 |
| 2022-04-07 | 13,813.01 | 13,813.01 | 13,813.01 | 13,813.01 | 10,881.62 | 1,384 |
| 2022-04-06 | 13,500.01 | 13,500.01 | 13,500.01 | 13,500.01 | 10,635.05 | 1,925 |
| 2022-04-05 | 13,692.01 | 13,692.01 | 13,692.01 | 13,692.01 | 10,786.30 | 6 |
| 2022-04-04 | 13,692.01 | 13,692.01 | 13,692.01 | 13,692.01 | 10,786.30 | 1,744 |
| 2022-04-01 | 13,692.01 | 13,692.01 | 13,692.01 | 13,692.01 | 10,786.30 | 241 |
| 2022-03-31 | 13,900.01 | 13,900.01 | 13,692.01 | 13,692.01 | 10,786.30 | 1,999 |
| 2022-03-30 | 14,000.01 | 14,000.01 | 13,900.01 | 13,900.01 | 10,950.16 | 5,961 |
| 2022-03-29 | 14,205.01 | 14,205.01 | 13,900.01 | 13,900.01 | 10,950.16 | 2,050 |
| 2022-03-28 | 14,204.01 | 14,204.01 | 14,204.01 | 14,204.01 | 11,189.64 | 4,333 |
| 2022-03-25 | 14,204.01 | 14,204.01 | 14,204.01 | 14,204.01 | 11,189.64 | 1,345 |
| 2022-03-24 | 13,790.01 | 13,790.01 | 13,750.01 | 13,772.01 | 10,849.32 | 2,119 |
| 2022-03-23 | 14,100.01 | 14,100.01 | 13,790.01 | 13,904.01 | 10,953.31 | 3,027 |
| 2022-03-22 | 14,100.01 | 14,100.01 | 14,084.01 | 14,084.01 | 11,095.11 | 181 |
| 2022-03-21 | 14,000.01 | 14,270.01 | 14,000.01 | 14,084.01 | 11,095.11 | 855 |
| 2022-03-18 | 14,153.01 | 14,610.01 | 14,153.01 | 14,270.01 | 11,241.64 | 3,617 |
| 2022-03-17 | 14,153.01 | 14,153.01 | 14,153.01 | 14,153.01 | 11,149.47 | 40 |
| 2022-03-14 | 14,153.01 | 14,153.01 | 14,153.01 | 14,153.01 | 11,149.47 | 660 |
| 2022-03-11 | 14,153.01 | 14,157.01 | 14,153.01 | 14,157.01 | 11,152.62 | 1,314 |
| 2022-03-10 | 14,192.01 | 14,192.01 | 14,192.01 | 14,192.01 | 11,180.19 | 25 |
| 2022-03-09 | 14,352.01 | 14,352.01 | 14,152.01 | 14,192.01 | 11,180.19 | 2,196 |
| 2022-03-08 | 14,600.01 | 14,726.01 | 14,600.01 | 14,726.01 | 11,600.87 | 156 |
| 2022-03-07 | 14,726.01 | 14,726.01 | 14,726.01 | 14,726.01 | 11,600.87 | 666 |
| 2022-03-04 | 15,168.01 | 15,168.01 | 14,726.01 | 14,726.01 | 11,600.87 | 1,240 |
| 2022-03-03 | 15,169.01 | 15,169.01 | 15,150.01 | 15,168.01 | 11,949.06 | 3,038 |
| 2022-03-02 | 15,689.01 | 15,951.01 | 15,600.01 | 15,951.01 | 12,565.90 | 403 |
| 2022-03-01 | 16,030.01 | 16,030.01 | 15,600.01 | 15,951.01 | 12,565.90 | 3,090 |
| 2022-02-28 | 15,900.01 | 15,900.01 | 15,900.01 | 15,900.01 | 12,525.72 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 144.9516 CLP |
| 2022-05-16 | 659.6369 CLP |
| 2020-05-25 | 186.9469 CLP |
| 2019-05-27 | 161.3460 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.