Santiago - Delayed Quote
CLP
Quiñenco SA (QUINENCO.SN)
4,509.00
0.00
(0.00%)
At close: November 2 at 3:59:04 PM GMT-3
Currency in CLP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4,450.00
4,450.00
4,450.00
4,450.00
4,450.00
-
Oct 29, 2026
4,450.00
4,450.00
4,450.00
4,450.00
4,450.00
-
Oct 28, 2026
4,450.00
4,450.00
4,450.00
4,450.00
4,450.00
-
Oct 27, 2026
4,361.20
4,532.80
4,361.20
4,450.00
4,450.00
1,953,033
Oct 26, 2026
4,350.20
4,552.80
4,350.20
4,512.30
4,512.30
308,257
Oct 23, 2026
4,607.40
4,607.40
4,428.30
4,510.00
4,510.00
411,925
Oct 22, 2026
4,680.00
4,680.00
4,680.00
4,680.00
4,680.00
-
Oct 21, 2026
4,622.00
4,728.00
4,622.00
4,680.00
4,680.00
320,777
Oct 20, 2026
4,728.00
4,750.00
4,666.20
4,728.00
4,728.00
98,381
Oct 19, 2026
4,651.10
4,816.80
4,651.10
4,700.00
4,700.00
547,247
Oct 16, 2026
4,754.10
4,845.60
4,754.10
4,800.00
4,800.00
182,713
Oct 15, 2026
4,800.00
4,880.00
4,764.50
4,800.00
4,800.00
172,700
Oct 14, 2026
4,699.80
4,880.00
4,699.80
4,810.00
4,810.00
455,536
Oct 13, 2026
4,700.00
4,882.70
4,700.00
4,740.00
4,740.00
297,641
Oct 9, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 8, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 7, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 6, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 5, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 2, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Oct 1, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 30, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 29, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 28, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 25, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 24, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 23, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 22, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 21, 2026
4,620.00
4,620.00
4,620.00
4,620.00
4,620.00
-
Sep 17, 2026
4,620.00
4,777.20
4,620.00
4,620.00
4,620.00
-
Sep 16, 2026
4,749.00
4,764.20
4,684.20
4,749.00
4,749.00
155,551
Sep 15, 2026
4,710.00
4,749.80
4,641.60
4,710.00
4,710.00
154,706
Sep 14, 2026
4,675.00
4,700.00
4,622.10
4,675.00
4,675.00
150,207
Sep 11, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 10, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 9, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 8, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 7, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 4, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 3, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 2, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Sep 1, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 31, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 28, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 27, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 26, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 25, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 24, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 21, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 20, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 19, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 18, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 17, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 14, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 13, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 12, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 11, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 10, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 7, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 6, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 5, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 4, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Aug 3, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 31, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 30, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 29, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 28, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 27, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 24, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 23, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 22, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 21, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 20, 2026
4,279.00
4,279.00
4,279.00
4,279.00
4,279.00
-
Jul 17, 2026
4,280.00
4,280.00
4,217.30
4,279.00
4,279.00
90,342
Jul 15, 2026
4,207.90
4,280.00
4,200.00
4,280.00
4,280.00
176,755
Jul 14, 2026
4,180.00
4,300.00
4,139.00
4,210.00
4,210.00
1,033,573
Jul 13, 2026
4,244.00
4,244.00
4,128.50
4,180.00
4,180.00
333,588
Jul 10, 2026
4,090.00
4,245.00
4,090.00
4,245.00
4,245.00
247,586
Jul 9, 2026
4,006.00
4,090.00
4,006.00
4,080.40
4,080.40
195,313
Jul 8, 2026
3,980.00
4,009.90
3,942.40
4,000.00
4,000.00
1,268,676
Jul 7, 2026
4,000.00
4,018.00
3,980.00
3,980.00
3,980.00
229,968
Jul 6, 2026
3,998.70
4,020.00
3,988.30
4,000.00
4,000.00
225,132
Jul 3, 2026
3,963.00
4,004.70
3,963.00
3,998.70
3,998.70
500,676
Jul 2, 2026
3,940.00
3,971.30
3,900.00
3,963.00
3,963.00
512,624
Jul 1, 2026
3,919.20
3,978.00
3,900.00
3,934.10
3,934.10
289,613
Jun 30, 2026
3,876.80
3,991.50
3,876.80
3,925.00
3,925.00
284,043
Jun 26, 2026
3,870.00
3,931.00
3,870.00
3,871.00
3,871.00
234,429
Jun 25, 2026
3,885.90
3,893.30
3,862.60
3,870.00
3,870.00
440,184
Jun 24, 2026
3,885.80
3,886.00
3,866.50
3,880.10
3,880.10
305,049
Jun 23, 2026
3,871.90
3,900.00
3,871.90
3,880.00
3,880.00
218,642
Jun 22, 2026
3,916.80
3,927.50
3,853.00
3,871.70
3,871.70
522,763
Jun 19, 2026
3,850.70
3,906.00
3,845.00
3,880.00
3,880.00
746,129
Jun 18, 2026
3,850.00
3,874.20
3,815.20
3,845.00
3,845.00
369,898
Jun 17, 2026
3,895.00
3,900.00
3,809.70
3,850.00
3,850.00
477,846
Jun 16, 2026
3,900.80
3,920.40
3,870.20
3,894.00
3,894.00
237,597
Jun 15, 2026
3,901.70
3,968.00
3,895.00
3,895.00
3,895.00
310,684
Jun 12, 2026
3,860.00
3,926.10
3,850.00
3,895.90
3,895.90
234,355
Jun 11, 2026
3,775.60
3,851.00
3,756.90
3,851.00
3,851.00
238,468
Jun 10, 2026
3,805.70
3,813.20
3,733.60
3,770.00
3,770.00
130,787
Jun 9, 2026
3,707.00
3,800.00
3,701.00
3,800.00
3,800.00
571,140
Jun 8, 2026
3,720.10
3,735.70
3,671.70
3,705.00
3,705.00
302,854
Jun 5, 2026
3,744.90
3,745.00
3,707.60
3,720.00
3,720.00
106,372
Jun 4, 2026
3,770.00
3,809.30
3,737.10
3,744.90
3,744.90
658,428
Jun 3, 2026
3,835.70
3,835.70
3,501.00
3,766.00
3,766.00
337,376
Jun 2, 2026
3,932.70
3,948.60
3,813.50
3,830.00
3,830.00
401,764
Jun 1, 2026
3,941.00
3,970.10
3,925.00
3,927.00
3,927.00
542,773
May 29, 2026
4,106.10
4,149.80
3,900.00
3,900.00
3,900.00
3,397,068
May 28, 2026
4,097.10
4,157.00
4,084.90
4,100.00
4,100.00
512,230
May 27, 2026
4,111.00
4,160.00
4,065.10
4,091.00
4,091.00
522,431
May 26, 2026
4,100.00
4,115.00
4,026.80
4,104.90
4,104.90
536,773
May 25, 2026
3,979.30
4,090.00
3,979.30
4,076.80
4,076.80
106,993
May 22, 2026
3,990.00
4,023.20
3,931.00
3,973.40
3,973.40
1,153,991
May 20, 2026
3,950.60
3,993.00
3,910.00
3,970.00
3,970.00
351,849
May 19, 2026
3,950.30
3,985.10
3,910.00
3,913.50
3,913.50
193,577
May 18, 2026
4,150.00
4,100.00
3,924.30
3,950.30
3,950.30
254,664
May 15, 2026
3,890.00
4,022.70
3,812.20
4,022.70
4,022.70
268,575
May 14, 2026
3,920.80
3,940.50
3,847.60
3,880.00
3,880.00
351,073
May 13, 2026
4,005.00
4,000.00
3,850.00
3,915.00
3,915.00
692,516
May 12, 2026
3,998.60
3,999.00
3,927.60
3,999.00
3,999.00
236,309
May 11, 2026
349.03888
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
4,000.00
4,098.80
3,961.00
3,961.00
3,961.00
254,066
May 8, 2026
4,331.10
4,398.00
4,304.90
4,330.00
3,980.96
500,287
May 7, 2026
4,311.60
4,350.00
4,300.00
4,320.00
3,971.77
605,701
May 6, 2026
4,301.00
4,390.00
4,271.10
4,271.10
3,926.81
541,380
May 5, 2026
4,375.20
4,411.00
4,280.90
4,285.00
3,939.59
373,581
May 4, 2026
4,479.00
4,500.00
4,340.00
4,368.70
4,016.54
432,604
Apr 30, 2026
4,251.00
4,459.40
4,256.30
4,400.00
4,045.32
599,139
Apr 29, 2026
4,406.60
4,441.70
4,250.00
4,250.00
3,907.41
416,099
Apr 28, 2026
4,420.00
4,479.70
4,400.00
4,400.00
4,045.32
161,314
Apr 27, 2026
4,454.90
4,512.50
4,397.60
4,420.00
4,063.71
199,678
Apr 24, 2026
4,388.00
4,433.00
4,380.80
4,413.00
4,057.27
231,937
Apr 23, 2026
4,407.20
4,477.70
4,350.00
4,391.90
4,037.87
308,275
Apr 22, 2026
4,456.60
4,456.60
4,380.10
4,405.00
4,049.92
557,839
Apr 21, 2026
4,648.00
4,545.80
4,424.10
4,450.00
4,091.29
307,069
Apr 20, 2026
4,550.00
4,650.00
4,488.80
4,530.00
4,164.84
316,396
Apr 17, 2026
4,576.60
4,639.10
4,530.10
4,550.00
4,183.23
402,497
Apr 16, 2026
4,585.00
4,629.70
4,525.10
4,576.60
4,207.68
200,476
Apr 15, 2026
4,542.70
4,550.00
4,480.00
4,550.00
4,183.23
630,961
Apr 14, 2026
4,420.00
4,550.00
4,420.00
4,500.00
4,137.26
483,996
Apr 13, 2026
4,440.00
4,440.00
4,371.80
4,405.00
4,049.92
708,432
Apr 10, 2026
4,406.60
4,455.10
4,402.20
4,440.00
4,082.09
217,235
Apr 9, 2026
4,428.00
4,432.00
4,343.90
4,400.00
4,045.32
354,990
Apr 8, 2026
4,404.50
4,461.50
4,350.00
4,399.00
4,044.40
280,096
Apr 7, 2026
4,400.00
4,422.90
4,315.00
4,320.20
3,971.95
491,003
Apr 6, 2026
4,375.00
4,450.00
4,368.50
4,395.00
4,040.72
635,054
Apr 2, 2026
4,370.00
4,370.00
4,208.20
4,289.90
3,944.09
1,167,023
Apr 1, 2026
4,321.40
4,370.00
4,280.00
4,370.00
4,017.74
213,989
Mar 31, 2026
4,204.70
4,351.00
4,204.70
4,315.00
3,967.17
282,191
Mar 30, 2026
4,293.60
4,300.10
4,212.20
4,245.00
3,902.81
315,174
Mar 27, 2026
4,300.00
4,306.40
4,178.20
4,300.00
3,953.38
424,970
Mar 26, 2026
4,306.60
4,330.00
4,249.30
4,300.00
3,953.38
131,260
Mar 25, 2026
4,201.00
4,378.90
4,135.60
4,290.00
3,944.19
443,520
Mar 24, 2026
4,335.00
4,335.00
4,140.00
4,200.00
3,861.44
400,380
Mar 23, 2026
4,386.50
4,430.40
4,251.10
4,335.00
3,985.56
305,665
Mar 20, 2026
4,399.90
4,408.80
4,336.00
4,380.00
4,026.93
212,697
Mar 19, 2026
4,461.90
4,475.00
4,316.40
4,400.00
4,045.32
275,780
Mar 18, 2026
4,406.60
4,420.00
4,343.70
4,420.00
4,063.71
397,437
Mar 17, 2026
4,424.00
4,437.40
4,300.00
4,400.00
4,045.32
208,040
Mar 16, 2026
4,306.40
4,428.30
4,306.40
4,400.00
4,045.32
173,346
Mar 13, 2026
4,114.60
4,399.00
4,114.60
4,300.00
3,953.38
437,732
Mar 12, 2026
4,144.10
4,161.60
4,076.20
4,125.00
3,792.49
166,110
Mar 11, 2026
4,170.00
4,204.90
4,138.00
4,138.00
3,804.44
65,463
Mar 10, 2026
4,155.00
4,270.00
4,155.00
4,170.00
3,833.86
266,140
Mar 9, 2026
4,192.00
4,194.70
4,099.80
4,194.70
3,856.57
221,896
Mar 6, 2026
4,208.10
4,269.90
4,129.00
4,269.90
3,925.71
362,486
Mar 5, 2026
4,224.60
4,215.00
4,112.00
4,126.10
3,793.50
145,819
Mar 4, 2026
4,290.30
4,312.60
4,150.10
4,185.00
3,847.65
508,158
Mar 3, 2026
4,316.00
4,300.00
4,110.10
4,250.00
3,907.41
1,048,907
Mar 2, 2026
4,393.50
4,400.00
4,250.10
4,320.00
3,971.77
119,116
Feb 27, 2026
4,340.80
4,449.90
4,315.40
4,390.00
4,036.12
562,879
Feb 26, 2026
4,475.00
4,453.10
4,300.00
4,300.00
3,953.38
109,694
Feb 25, 2026
4,449.90
4,449.90
4,385.00
4,446.50
4,088.07
49,947
Feb 24, 2026
4,411.00
4,428.60
4,344.90
4,400.00
4,045.32
246,361
Feb 23, 2026
4,530.00
4,411.00
4,261.50
4,400.00
4,045.32
414,661
Feb 20, 2026
4,360.00
4,400.00
4,300.00
4,400.00
4,045.32
258,117
Feb 19, 2026
4,365.00
4,389.00
4,299.90
4,360.00
4,008.54
221,922
Feb 18, 2026
4,400.00
4,395.60
4,275.00
4,365.00
4,013.14
150,556
Feb 17, 2026
4,322.00
4,363.10
4,299.20
4,350.00
3,999.35
127,420
Feb 16, 2026
4,320.00
4,340.80
4,248.00
4,321.00
3,972.69
178,413
Feb 13, 2026
4,300.00
4,300.00
4,145.00
4,300.00
3,953.38
426,954
Feb 12, 2026
4,450.00
4,440.00
4,244.20
4,300.00
3,953.38
241,112
Feb 11, 2026
4,536.70
4,536.70
4,440.00
4,440.00
4,082.09
194,599
Feb 10, 2026
4,515.00
4,530.00
4,420.10
4,530.00
4,164.84
191,048
Feb 9, 2026
4,549.90
4,570.00
4,480.90
4,519.00
4,154.73
265,194
Feb 6, 2026
4,556.80
4,556.80
4,506.90
4,549.90
4,183.14
239,334
Feb 5, 2026
4,580.00
4,584.40
4,484.10
4,550.00
4,183.23
315,006
Feb 4, 2026
4,576.80
4,606.40
4,520.00
4,578.00
4,208.97
511,282
Feb 3, 2026
4,605.80
4,615.10
4,562.10
4,570.00
4,201.61
1,400,135
Feb 2, 2026
4,479.80
4,599.00
4,479.80
4,516.60
4,152.52
11,838
Jan 30, 2026
4,610.00
4,610.00
4,451.10
4,525.00
4,160.24
505,794
Jan 29, 2026
4,600.00
4,600.00
4,501.00
4,565.00
4,197.02
1,439,734
Jan 28, 2026
4,580.00
4,615.00
4,515.10
4,600.00
4,229.20
1,502,259
Jan 27, 2026
4,535.00
4,590.00
4,510.20
4,580.00
4,210.81
1,210,308
Jan 26, 2026
4,560.00
4,570.00
4,488.70
4,530.00
4,164.84
774,201
Jan 23, 2026
4,606.90
4,606.90
4,463.30
4,550.00
4,183.23
618,668
Jan 22, 2026
4,500.20
4,600.00
4,438.50
4,600.00
4,229.20
683,217
Jan 21, 2026
4,590.00
4,519.90
4,390.00
4,500.00
4,137.26
1,058,033
Jan 20, 2026
4,428.90
4,430.00
4,301.00
4,430.00
4,072.90
353,352
Jan 19, 2026
4,456.60
4,463.70
4,401.00
4,430.00
4,072.90
375,646
Jan 16, 2026
4,490.00
4,529.90
4,400.00
4,450.00
4,091.29
276,625
Jan 15, 2026
4,554.90
4,575.00
4,490.00
4,490.00
4,128.06
535,728
Jan 14, 2026
4,636.90
4,636.90
4,510.00
4,554.90
4,187.73
441,166
Jan 13, 2026
4,620.00
4,668.40
4,601.20
4,630.00
4,256.78
1,482,137
Jan 12, 2026
4,616.40
4,664.40
4,579.80
4,612.10
4,240.32
1,581,560
Jan 9, 2026
4,500.00
4,620.00
4,500.00
4,573.00
4,204.37
300,510
Jan 8, 2026
4,464.00
4,540.00
4,464.00
4,500.00
4,137.26
504,733
Jan 7, 2026
4,477.90
4,501.10
4,450.00
4,460.00
4,100.48
402,915
Jan 6, 2026
4,420.00
4,498.90
4,415.40
4,450.00
4,091.29
1,556,160
Jan 5, 2026
4,352.00
4,400.00
4,352.00
4,400.00
4,045.32
146,240
Jan 2, 2026
4,380.00
4,408.50
4,301.10
4,341.20
3,991.26
134,008
Dec 30, 2025
4,381.00
4,400.10
4,378.00
4,380.00
4,026.93
206,157
Dec 29, 2025
4,400.00
4,400.00
4,354.10
4,380.10
4,027.02
127,853
Dec 26, 2025
4,406.60
4,415.30
4,368.70
4,400.00
4,045.32
212,790
Dec 24, 2025
4,388.90
4,432.80
4,388.90
4,400.00
4,045.32
170,978
Dec 23, 2025
4,410.00
4,425.00
4,389.90
4,400.00
4,045.32
280,683
Dec 22, 2025
4,400.00
4,441.80
4,350.40
4,410.00
4,054.51
328,738
Dec 19, 2025
4,500.00
4,550.00
4,399.30
4,399.30
4,044.67
729,273
Dec 18, 2025
4,504.70
4,519.90
4,402.50
4,500.00
4,137.26
218,022
Dec 17, 2025
4,580.50
4,587.30
4,480.00
4,498.00
4,135.42
208,857
Dec 16, 2025
4,621.90
4,622.10
4,562.00
4,580.50
4,211.27
253,299
Dec 15, 2025
4,687.00
4,699.20
4,519.90
4,615.00
4,242.99
593,411
Dec 12, 2025
60.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
4,740.00
4,750.00
4,650.00
4,685.00
4,307.34
519,747
Dec 11, 2025
4,700.00
4,740.00
4,630.00
4,740.00
4,302.62
471,622
Dec 10, 2025
4,670.70
4,679.80
4,641.00
4,660.60
4,230.54
324,214
Dec 9, 2025
4,691.00
4,693.00
4,647.70
4,690.00
4,257.23
229,478
Dec 5, 2025
4,710.00
4,720.00
4,650.10
4,690.00
4,257.23
158,878
Dec 4, 2025
4,685.40
4,723.70
4,677.00
4,700.00
4,266.31
171,173
Dec 3, 2025
4,617.00
4,706.00
4,623.30
4,677.00
4,245.43
201,535
Dec 2, 2025
4,699.90
4,709.20
4,600.00
4,615.00
4,189.15
184,230
Dec 1, 2025
4,609.90
4,699.90
4,551.10
4,699.90
4,266.22
330,764
Nov 28, 2025
4,500.00
4,614.90
4,506.00
4,610.00
4,184.61
310,757
Nov 27, 2025
4,442.30
4,535.50
4,442.30
4,500.00
4,084.76
193,273
Nov 26, 2025
4,390.10
4,465.10
4,390.10
4,435.70
4,026.40
95,403
Nov 25, 2025
4,403.40
4,480.00
4,300.10
4,410.00
4,003.07
727,501
Nov 24, 2025
4,405.00
4,410.00
4,390.00
4,410.00
4,003.07
112,902
Nov 21, 2025
4,419.00
4,420.00
4,380.00
4,405.00
3,998.53
176,552
Nov 20, 2025
4,401.50
4,450.00
4,399.00
4,415.00
4,007.61
114,108
Nov 19, 2025
4,391.00
4,422.90
4,391.00
4,395.00
3,989.45
125,209
Nov 18, 2025
4,387.00
4,390.00
4,320.80
4,390.00
3,984.91
303,231
Nov 17, 2025
4,300.70
4,490.00
4,300.00
4,390.00
3,984.91
354,798
Nov 14, 2025
4,290.00
4,330.00
4,173.00
4,290.00
3,894.14
465,882
Nov 13, 2025
4,435.00
4,465.00
4,284.00
4,290.00
3,894.14
163,595
Nov 12, 2025
4,450.00
4,476.00
4,405.50
4,435.00
4,025.76
245,604
Nov 11, 2025
4,442.40
4,449.00
4,346.10
4,399.00
3,993.08
175,428
Nov 10, 2025
4,420.00
4,440.00
4,399.90
4,400.00
3,993.99
194,738
Nov 7, 2025
4,401.00
4,450.70
4,399.20
4,420.00
4,012.15
257,802
Nov 6, 2025
4,381.50
4,420.00
4,375.00
4,400.00
3,993.99
194,156
Nov 5, 2025
4,500.00
4,404.50
4,300.00
4,375.00
3,971.30
299,862
Nov 4, 2025
4,310.00
4,451.40
4,310.00
4,380.00
3,975.84
138,235
Nov 3, 2025
4,303.60
4,325.00
4,285.00
4,310.00
3,912.30
199,167
