Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 358.70
-1.30 (-0.36%)
Last updated: Dec 19, 2025, 9:56 AM CLT
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 360.99 | 361.99 | 358.10 | 359.09 | 359.09 | 0.12% | 1,801,151 |
| Dec 17, 2025 | 362.00 | 365.51 | 358.00 | 358.65 | 358.65 | -1.37% | 357,880 |
| Dec 16, 2025 | 367.50 | 367.50 | 362.41 | 363.64 | 363.64 | -0.64% | 1,503,708 |
| Dec 15, 2025 | 369.90 | 371.00 | 365.98 | 365.99 | 365.99 | -0.50% | 5,594,161 |
| Dec 12, 2025 | 365.24 | 368.71 | 362.00 | 367.83 | 367.83 | 2.17% | 18,449,370 |
| Dec 11, 2025 | 360.00 | 361.00 | 360.00 | 360.01 | 360.01 | 0.01% | 1,551,111 |
| Dec 10, 2025 | 359.00 | 365.50 | 359.00 | 359.96 | 359.96 | 0.03% | 1,144,116 |
| Dec 9, 2025 | 360.01 | 360.10 | 357.20 | 359.85 | 359.85 | -0.54% | 1,245,070 |
| Dec 5, 2025 | 362.00 | 364.45 | 361.00 | 361.82 | 361.82 | 0.27% | 2,912,831 |
| Dec 4, 2025 | 360.54 | 362.00 | 358.83 | 360.84 | 360.84 | 0.08% | 1,749,383 |
| Dec 3, 2025 | 358.00 | 362.00 | 357.00 | 360.54 | 360.54 | 0.71% | 671,463 |
| Dec 2, 2025 | 358.00 | 360.00 | 357.00 | 357.99 | 357.99 | 0.27% | 163,869 |
| Dec 1, 2025 | 361.91 | 362.00 | 356.35 | 357.01 | 357.01 | -1.24% | 799,290 |
| Nov 28, 2025 | 364.13 | 365.00 | 360.80 | 361.48 | 361.48 | 0.51% | 713,333 |
| Nov 27, 2025 | 362.99 | 363.00 | 357.89 | 359.64 | 359.64 | 0.43% | 490,483 |
| Nov 26, 2025 | 360.00 | 360.00 | 357.10 | 358.10 | 358.10 | -0.53% | 1,705,552 |
| Nov 25, 2025 | 360.42 | 361.15 | 359.90 | 360.00 | 360.00 | -0.11% | 230,962 |
| Nov 24, 2025 | 364.78 | 364.78 | 360.00 | 360.38 | 360.38 | 0.09% | 767,347 |
| Nov 21, 2025 | 372.72 | 372.72 | 359.00 | 360.05 | 360.05 | -3.68% | 636,314 |
| Nov 20, 2025 | 375.00 | 379.40 | 371.77 | 373.82 | 373.82 | -0.05% | 499,775 |
| Nov 19, 2025 | 367.00 | 379.43 | 366.00 | 374.01 | 374.01 | 2.47% | 6,507,742 |
| Nov 18, 2025 | 363.10 | 366.00 | 363.10 | 365.00 | 365.00 | -0.06% | 1,246,845 |
| Nov 17, 2025 | 362.80 | 367.93 | 362.00 | 365.21 | 365.21 | 1.56% | 4,938,835 |
| Nov 14, 2025 | 360.00 | 360.00 | 356.50 | 359.60 | 359.60 | -0.40% | 1,398,722 |
| Nov 13, 2025 | 352.05 | 362.10 | 352.05 | 361.04 | 361.04 | 4.75% | 5,618,711 |
| Nov 12, 2025 | 340.00 | 348.14 | 339.35 | 344.66 | 344.66 | 1.51% | 761,377 |
| Nov 11, 2025 | 339.38 | 340.00 | 338.50 | 339.54 | 339.54 | 0.05% | 128,334 |
| Nov 10, 2025 | 340.00 | 341.00 | 338.83 | 339.38 | 339.38 | 0.36% | 889,129 |
| Nov 7, 2025 | 338.98 | 340.00 | 336.00 | 338.15 | 338.15 | 0.99% | 601,479 |
| Nov 6, 2025 | 338.58 | 338.58 | 333.76 | 334.83 | 334.83 | -1.11% | 566,843 |
| Nov 5, 2025 | 336.21 | 338.78 | 336.21 | 338.58 | 338.58 | 1.56% | 185,733 |
| Nov 4, 2025 | 335.00 | 335.80 | 331.05 | 333.39 | 333.39 | -1.03% | 598,183 |
| Nov 3, 2025 | 329.30 | 336.90 | 329.30 | 336.85 | 336.85 | 2.29% | 656,391 |
| Oct 30, 2025 | 324.05 | 330.00 | 323.81 | 329.30 | 329.30 | 0.90% | 1,367,825 |
| Oct 29, 2025 | 330.00 | 330.00 | 325.00 | 326.35 | 326.35 | -0.41% | 168,689 |
| Oct 28, 2025 | 331.01 | 332.98 | 326.32 | 327.68 | 327.68 | -1.52% | 1,438,204 |
| Oct 27, 2025 | 332.00 | 334.04 | 331.00 | 332.75 | 332.75 | 0.50% | 173,363 |
| Oct 24, 2025 | 324.00 | 334.56 | 324.00 | 331.08 | 331.08 | 2.34% | 1,504,838 |
| Oct 23, 2025 | 317.00 | 324.00 | 317.00 | 323.52 | 323.52 | 2.52% | 3,462,365 |
| Oct 22, 2025 | 311.00 | 317.00 | 311.00 | 315.56 | 315.56 | 1.53% | 6,522,571 |
| Oct 21, 2025 | 311.00 | 311.00 | 310.02 | 310.79 | 310.79 | -0.06% | 975,412 |
| Oct 20, 2025 | 311.09 | 311.10 | 308.00 | 310.99 | 310.99 | 0.96% | 5,914,343 |
| Oct 17, 2025 | 307.89 | 312.61 | 304.00 | 308.04 | 308.04 | 1.29% | 1,300,833 |
| Oct 16, 2025 | 300.11 | 308.03 | 300.11 | 304.11 | 304.11 | 1.03% | 1,604,039 |
| Oct 15, 2025 | 302.86 | 302.86 | 300.50 | 301.00 | 301.00 | -0.35% | 4,964,015 |
| Oct 14, 2025 | 301.50 | 303.00 | 300.00 | 302.07 | 302.07 | 0.27% | 831,576 |
| Oct 13, 2025 | 301.99 | 301.99 | 300.00 | 301.26 | 301.26 | 0.76% | 479,730 |
| Oct 10, 2025 | 299.00 | 299.45 | 298.78 | 299.00 | 299.00 | -0.03% | 2,756,595 |
| Oct 9, 2025 | 300.42 | 300.42 | 299.00 | 299.09 | 299.09 | -0.33% | 239,091 |
| Oct 8, 2025 | 298.21 | 301.92 | 297.75 | 300.07 | 300.07 | 0.44% | 3,490,273 |