Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19,150.01 | 19,150.01 | 19,150.01 | 19,150.01 | 15,086.01 | 441 |
| 2021-11-05 | 18,882.01 | 18,882.01 | 18,882.01 | 18,882.01 | 14,874.88 | 2 |
| 2021-11-04 | 18,882.01 | 18,882.01 | 18,882.01 | 18,882.01 | 14,874.88 | 518 |
| 2021-11-03 | 18,695.01 | 18,882.01 | 18,695.01 | 18,882.01 | 14,874.88 | 5,561 |
| 2021-11-02 | 18,200.01 | 18,200.01 | 18,188.01 | 18,188.01 | 14,328.16 | 5,000 |
| 2021-10-29 | 18,200.01 | 18,200.01 | 18,200.01 | 18,200.01 | 14,337.62 | 2,682 |
| 2021-10-27 | 18,400.01 | 18,400.01 | 18,400.01 | 18,400.01 | 14,495.17 | 12 |
| 2021-10-26 | 18,603.01 | 18,603.01 | 18,400.01 | 18,400.01 | 14,495.17 | 7,072 |
| 2021-10-25 | 19,100.01 | 19,100.01 | 18,539.01 | 18,606.01 | 14,657.46 | 3,081 |
| 2021-10-22 | 19,100.01 | 19,184.01 | 19,000.01 | 19,101.01 | 15,047.41 | 797 |
| 2021-10-21 | 19,200.01 | 19,200.01 | 19,200.01 | 19,200.01 | 15,125.40 | 14 |
| 2021-10-20 | 19,200.01 | 19,200.01 | 19,199.01 | 19,200.01 | 15,125.40 | 823 |
| 2021-10-19 | 19,799.01 | 19,799.01 | 19,223.01 | 19,223.01 | 15,143.52 | 1,786 |
| 2021-10-18 | 20,190.01 | 20,190.01 | 19,891.01 | 19,891.01 | 15,669.76 | 40 |
| 2021-10-15 | 19,616.01 | 19,900.01 | 19,616.01 | 19,891.01 | 15,669.76 | 1,878 |
| 2021-10-14 | 19,700.01 | 20,350.01 | 19,700.01 | 20,350.01 | 16,031.35 | 335 |
← NewerPage 20 of 20 · 1,156 trading days
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.