QUINENCO SA - Price History
Monthly price history for QUINENCO.SN (QUINENCO SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CLP3,135 | CLP3,135 |
| April 2024 | CLP3,329 | CLP3,329 |
| March 2024 | CLP3,450 | CLP3,450 |
| February 2024 | CLP3,300 | CLP3,300 |
| January 2024 | CLP3,160 | CLP3,160 |
| December 2023 | CLP2,865 | CLP2,865 |
| November 2023 | CLP2,410 | CLP2,410 |
| October 2023 | CLP2,422 | CLP2,422 |
| September 2023 | CLP2,630 | CLP2,630 |
| August 2023 | CLP2,681 | CLP2,681 |
| July 2023 | CLP2,920 | CLP2,920 |
| June 2023 | CLP2,690 | CLP2,690 |
| May 2023 | CLP2,900 | CLP2,900 |
| April 2023 | CLP2,702 | CLP3,315 |
| March 2023 | CLP2,507 | CLP3,075 |
| February 2023 | CLP2,392 | CLP2,934 |
| January 2023 | CLP2,258 | CLP2,770 |
| December 2022 | CLP2,340 | CLP2,870 |
| November 2022 | CLP2,197 | CLP2,695 |
| October 2022 | CLP2,045 | CLP2,509 |
| September 2022 | CLP1,712 | CLP2,100 |
| August 2022 | CLP1,889 | CLP2,317 |
| July 2022 | CLP1,997 | CLP2,450 |
| June 2022 | CLP1,834 | CLP2,250 |
| May 2022 | CLP2,176 | CLP3,000 |
| April 2022 | CLP1,698 | CLP2,341 |
| March 2022 | CLP1,611 | CLP2,390 |
| February 2022 | CLP1,382 | CLP2,050 |
| January 2022 | CLP1,402 | CLP2,080 |
| December 2021 | CLP1,112 | CLP1,650 |
| November 2021 | CLP1,082 | CLP1,606 |
| October 2021 | CLP1,031 | CLP1,530 |
| September 2021 | CLP991 | CLP1,635 |
| August 2021 | CLP948 | CLP1,565 |
| July 2021 | CLP873 | CLP1,440 |
| June 2021 | CLP963 | CLP1,589 |
| May 2021 | CLP885 | CLP1,460 |
| April 2021 | CLP874 | CLP1,470 |
| March 2021 | CLP910 | CLP1,530 |
| February 2021 | CLP803 | CLP1,351 |
| January 2021 | CLP803 | CLP1,350 |
| December 2020 | CLP743 | CLP1,250 |
| November 2020 | CLP630 | CLP1,060 |
| October 2020 | CLP606 | CLP1,019 |
| September 2020 | CLP643 | CLP1,082 |
| August 2020 | CLP719 | CLP1,210 |
| July 2020 | CLP737 | CLP1,240 |
| June 2020 | CLP702 | CLP1,180 |
| May 2020 | CLP680 | CLP1,144 |
| April 2020 | CLP704 | CLP1,220 |
| March 2020 | CLP571 | CLP990 |
| February 2020 | CLP823 | CLP1,427 |
| January 2020 | CLP795 | CLP1,380 |
| December 2019 | CLP885 | CLP1,536 |
| November 2019 | CLP871 | CLP1,510 |
| October 2019 | CLP936 | CLP1,623 |
| September 2019 | CLP1,031 | CLP1,788 |
| August 2019 | CLP1,050 | CLP1,822 |
| July 2019 | CLP1,095 | CLP1,900 |
| June 2019 | CLP1,031 | CLP1,788 |
| May 2019 | CLP1,048 | CLP1,817 |
| April 2019 | CLP1,046 | CLP1,825 |
| March 2019 | CLP1,032 | CLP1,800 |
| February 2019 | CLP1,095 | CLP1,910 |
| January 2019 | CLP1,066 | CLP1,860 |
| December 2018 | CLP1,035 | CLP1,806 |
| November 2018 | CLP1,032 | CLP1,800 |
| October 2018 | CLP1,041 | CLP1,817 |
| September 2018 | CLP1,146 | CLP2,000 |
| August 2018 | CLP1,109 | CLP1,935 |
| July 2018 | CLP1,134 | CLP1,978 |
| June 2018 | CLP1,101 | CLP1,921 |
| May 2018 | CLP1,106 | CLP1,930 |
| April 2018 | CLP1,133 | CLP2,010 |
| March 2018 | CLP1,144 | CLP2,029 |
| February 2018 | CLP1,127 | CLP2,000 |
| January 2018 | CLP1,109 | CLP1,967 |
| December 2017 | CLP1,212 | CLP2,150 |
| November 2017 | CLP1,014 | CLP1,799 |
| October 2017 | CLP1,111 | CLP1,970 |
| September 2017 | CLP1,015 | CLP1,800 |
| August 2017 | CLP1,043 | CLP1,850 |
| July 2017 | CLP1,038 | CLP1,841 |
| June 2017 | CLP1,037 | CLP1,840 |
| May 2017 | CLP1,015 | CLP1,800 |
| April 2017 | CLP1,004 | CLP1,812 |
| March 2017 | CLP960 | CLP1,733 |
| February 2017 | CLP928 | CLP1,675 |
| January 2017 | CLP969 | CLP1,749 |
| December 2016 | CLP873 | CLP1,575 |
| November 2016 | CLP875 | CLP1,578 |
| October 2016 | CLP887 | CLP1,600 |
| September 2016 | CLP808 | CLP1,459 |
| August 2016 | CLP775 | CLP1,398 |
| July 2016 | CLP712 | CLP1,285 |
| June 2016 | CLP712 | CLP1,285 |
| May 2016 | CLP712 | CLP1,285 |
| April 2016 | CLP717 | CLP1,300 |
| March 2016 | CLP678 | CLP1,230 |
| February 2016 | CLP719 | CLP1,303 |
| January 2016 | CLP701 | CLP1,270 |
| December 2015 | CLP690 | CLP1,250 |
| November 2015 | CLP712 | CLP1,290 |
| October 2015 | CLP756 | CLP1,370 |
| September 2015 | CLP772 | CLP1,400 |
| August 2015 | CLP790 | CLP1,432 |
| July 2015 | CLP734 | CLP1,330 |
| June 2015 | CLP736 | CLP1,335 |
| May 2015 | CLP739 | CLP1,340 |
| April 2015 | CLP728 | CLP1,330 |
| March 2015 | CLP701 | CLP1,280 |
| February 2015 | CLP731 | CLP1,335 |
| January 2015 | CLP712 | CLP1,300 |
| December 2014 | CLP712 | CLP1,300 |
| November 2014 | CLP690 | CLP1,260 |
| October 2014 | CLP654 | CLP1,195 |
| September 2014 | CLP709 | CLP1,295 |
| August 2014 | CLP693 | CLP1,265 |
| July 2014 | CLP657 | CLP1,200 |
| June 2014 | CLP627 | CLP1,145 |
| May 2014 | CLP671 | CLP1,226 |
| April 2014 | CLP672 | CLP1,250 |
| March 2014 | CLP639 | CLP1,188 |
| February 2014 | CLP645 | CLP1,199 |
| January 2014 | CLP659 | CLP1,225 |
| December 2013 | CLP713 | CLP1,325 |
| November 2013 | CLP715 | CLP1,330 |
| October 2013 | CLP737 | CLP1,370 |
| September 2013 | CLP659 | CLP1,226 |
| August 2013 | CLP670 | CLP1,246 |
| July 2013 | CLP668 | CLP1,242 |
| June 2013 | CLP732 | CLP1,362 |
| May 2013 | CLP754 | CLP1,401 |
| April 2013 | CLP798 | CLP1,503 |
| March 2013 | CLP831 | CLP1,567 |
| February 2013 | CLP851 | CLP1,605 |
| January 2013 | CLP826 | CLP1,557 |
| December 2012 | CLP795 | CLP1,499 |
| November 2012 | CLP738 | CLP1,392 |
| October 2012 | CLP707 | CLP1,333 |
| September 2012 | CLP679 | CLP1,280 |
| August 2012 | CLP689 | CLP1,299 |
| July 2012 | CLP697 | CLP1,314 |
| June 2012 | CLP712 | CLP1,342 |
| May 2012 | CLP710 | CLP1,338 |
| April 2012 | CLP768 | CLP1,460 |
| March 2012 | CLP787 | CLP1,497 |
| February 2012 | CLP768 | CLP1,461 |
| January 2012 | CLP699 | CLP1,328 |
| December 2011 | CLP640 | CLP1,216 |
| November 2011 | CLP673 | CLP1,279 |
| October 2011 | CLP706 | CLP1,342 |
| September 2011 | CLP605 | CLP1,150 |
| August 2011 | CLP762 | CLP1,448 |
| July 2011 | CLP779 | CLP1,481 |
| June 2011 | CLP840 | CLP1,598 |
| May 2011 | CLP851 | CLP1,618 |
| April 2011 | CLP899 | CLP1,758 |
| March 2011 | CLP865 | CLP1,691 |
| February 2011 | CLP813 | CLP1,589 |
| January 2011 | CLP870 | CLP1,700 |
| December 2010 | CLP843 | CLP1,648 |
| November 2010 | CLP872 | CLP1,705 |
| October 2010 | CLP822 | CLP1,608 |
| September 2010 | CLP842 | CLP1,647 |
| August 2010 | CLP793 | CLP1,550 |
| July 2010 | CLP765 | CLP1,496 |
| June 2010 | CLP647 | CLP1,264 |
| May 2010 | CLP636 | CLP1,243 |
| April 2010 | CLP618 | CLP1,259 |
| March 2010 | CLP609 | CLP1,240 |
| February 2010 | CLP628 | CLP1,279 |
| January 2010 | CLP551 | CLP1,123 |
| December 2009 | CLP511 | CLP1,041 |
| November 2009 | CLP484 | CLP986 |
| October 2009 | CLP499 | CLP1,017 |
| September 2009 | CLP476 | CLP969 |
| August 2009 | CLP476 | CLP969 |
| July 2009 | CLP461 | CLP940 |
| June 2009 | CLP464 | CLP945 |
| May 2009 | CLP490 | CLP998 |
| April 2009 | CLP476 | CLP969 |
| March 2009 | CLP452 | CLP920 |
| February 2009 | CLP466 | CLP949 |
| January 2009 | CLP487 | CLP993 |
| December 2008 | CLP418 | CLP853 |
| November 2008 | CLP410 | CLP835 |
| October 2008 | CLP407 | CLP828 |
| September 2008 | CLP440 | CLP896 |
| August 2008 | CLP466 | CLP949 |
| July 2008 | CLP476 | CLP969 |
| June 2008 | CLP476 | CLP970 |
| May 2008 | CLP457 | CLP931 |
| April 2008 | CLP490 | CLP998 |
| March 2008 | CLP476 | CLP969 |
| February 2008 | CLP459 | CLP935 |
| January 2008 | CLP397 | CLP809 |
| December 2007 | CLP478 | CLP974 |
| November 2007 | CLP515 | CLP1,050 |
| October 2007 | CLP531 | CLP1,082 |
| September 2007 | CLP511 | CLP1,041 |
| August 2007 | CLP518 | CLP1,056 |
| July 2007 | CLP561 | CLP1,143 |
| June 2007 | CLP492 | CLP1,003 |
| May 2007 | CLP405 | CLP824 |
| April 2007 | CLP412 | CLP840 |
| March 2007 | CLP388 | CLP791 |
| February 2007 | CLP364 | CLP742 |
| January 2007 | CLP400 | CLP814 |
| December 2006 | CLP407 | CLP829 |
| November 2006 | CLP341 | CLP695 |
| October 2006 | CLP324 | CLP660 |
| September 2006 | CLP312 | CLP636 |
| August 2006 | CLP293 | CLP598 |
| July 2006 | CLP280 | CLP570 |
| June 2006 | CLP289 | CLP588 |
| May 2006 | CLP283 | CLP578 |
| April 2006 | CLP303 | CLP617 |
| March 2006 | CLP312 | CLP636 |
| February 2006 | CLP308 | CLP628 |
| January 2006 | CLP298 | CLP607 |
| December 2005 | CLP274 | CLP559 |
| November 2005 | CLP308 | CLP627 |
| October 2005 | CLP327 | CLP665 |
| September 2005 | CLP341 | CLP694 |
| August 2005 | CLP334 | CLP680 |
| July 2005 | CLP353 | CLP718 |
| June 2005 | CLP318 | CLP648 |
| May 2005 | CLP312 | CLP636 |
| April 2005 | CLP317 | CLP646 |
| March 2005 | CLP336 | CLP685 |
| February 2005 | CLP338 | CLP689 |
| January 2005 | CLP319 | CLP651 |
| December 2004 | CLP331 | CLP675 |
| November 2004 | CLP334 | CLP680 |
| October 2004 | CLP336 | CLP685 |
| September 2004 | CLP327 | CLP665 |
| August 2004 | CLP296 | CLP603 |
| July 2004 | CLP263 | CLP535 |
| June 2004 | CLP256 | CLP521 |
| May 2004 | CLP243 | CLP495 |
| April 2004 | CLP251 | CLP511 |
| March 2004 | CLP260 | CLP530 |
| February 2004 | CLP274 | CLP559 |
| January 2004 | CLP246 | CLP501 |
| December 2003 | CLP258 | CLP525 |
| November 2003 | CLP262 | CLP533 |
| October 2003 | CLP261 | CLP531 |
| September 2003 | CLP220 | CLP448 |
| August 2003 | CLP225 | CLP458 |
| July 2003 | CLP213 | CLP434 |
| June 2003 | CLP192 | CLP391 |
| May 2003 | CLP203 | CLP415 |
| April 2003 | CLP194 | CLP395 |
| March 2003 | CLP160 | CLP326 |
| February 2003 | CLP169 | CLP345 |
| January 2003 | CLP166 | CLP337 |
| December 2002 | CLP163 | CLP333 |
| November 2002 | CLP140 | CLP284 |
| October 2002 | CLP133 | CLP270 |
| September 2002 | CLP140 | CLP284 |
| August 2002 | CLP138 | CLP281 |
| July 2002 | CLP123 | CLP251 |
| June 2002 | CLP158 | CLP322 |
| May 2002 | CLP161 | CLP328 |
| April 2002 | CLP168 | CLP342 |
| March 2002 | CLP189 | CLP386 |
| February 2002 | CLP185 | CLP376 |
| January 2002 | CLP218 | CLP444 |
| December 2001 | CLP227 | CLP462 |
| November 2001 | CLP208 | CLP424 |
| October 2001 | CLP203 | CLP414 |
| September 2001 | CLP199 | CLP405 |
| August 2001 | CLP239 | CLP487 |
| July 2001 | CLP235 | CLP478 |
| June 2001 | CLP225 | CLP458 |
| May 2001 | CLP220 | CLP448 |
| April 2001 | CLP190 | CLP387 |
| March 2001 | CLP182 | CLP371 |
| February 2001 | CLP206 | CLP420 |
| January 2001 | CLP203 | CLP415 |
| December 2000 | CLP195 | CLP397 |
| November 2000 | CLP210 | CLP428 |
| October 2000 | CLP227 | CLP463 |
| September 2000 | CLP232 | CLP472 |
| August 2000 | CLP239 | CLP488 |
| July 2000 | CLP227 | CLP463 |
| June 2000 | CLP244 | CLP497 |
| May 2000 | CLP248 | CLP506 |
| April 2000 | CLP270 | CLP550 |
| March 2000 | CLP274 | CLP559 |
| February 2000 | CLP286 | CLP583 |
| January 2000 | CLP331 | CLP675 |
QUINENCO.SN
Price: CLP3,135
52 week price:
5-year range yield:
Forward Dividend Yield: 4.85%
Payout Ratio: 219.77%
Payout Ratio Range:
Dividend Per Share: 151.91 CLP
Earnings Per Share: 290.24 CLP
P/E Ratio: 11.54
Exchange: SGO
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 5.6 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%