Bicecorp S.A. (SNSE:BICE)
Chile · Delayed Price · Currency is CLP 376.37
-0.06 (-0.02%)
At close: Jun 26, 2026
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 382.00 | 382.00 | 374.93 | 376.37 | 376.37 | -0.02% | 323,123 |
| Jun 25, 2026 | 381.99 | 383.00 | 374.90 | 376.43 | 376.43 | -0.94% | 619,357 |
| Jun 24, 2026 | 378.00 | 381.00 | 376.50 | 380.00 | 380.00 | 0.69% | 291,163 |
| Jun 23, 2026 | 379.00 | 379.44 | 375.00 | 377.41 | 377.41 | -0.41% | 135,042 |
| Jun 22, 2026 | 381.19 | 381.19 | 377.14 | 378.97 | 378.97 | 0.41% | 185,924 |
| Jun 19, 2026 | 379.00 | 379.00 | 376.00 | 377.42 | 377.42 | -0.32% | 184,367 |
| Jun 18, 2026 | 375.10 | 380.00 | 375.10 | 378.65 | 378.65 | -0.09% | 304,322 |
| Jun 17, 2026 | 380.00 | 380.50 | 378.00 | 378.98 | 378.98 | 0.37% | 168,644 |
| Jun 16, 2026 | 378.01 | 381.50 | 377.00 | 377.60 | 377.60 | -0.11% | 2,050,331 |
| Jun 15, 2026 | 380.19 | 382.50 | 378.00 | 378.00 | 378.00 | 0.21% | 1,851,333 |
| Jun 12, 2026 | 389.00 | 389.00 | 377.20 | 377.20 | 377.20 | -2.77% | 1,550,247 |
| Jun 11, 2026 | 386.00 | 388.00 | 383.00 | 387.96 | 387.96 | 1.31% | 3,172,039 |
| Jun 10, 2026 | 384.50 | 384.90 | 380.01 | 382.93 | 382.93 | -0.53% | 148,100 |
| Jun 9, 2026 | 384.98 | 389.64 | 383.00 | 384.98 | 384.98 | 0.41% | 310,171 |
| Jun 8, 2026 | 383.00 | 385.98 | 382.00 | 383.41 | 383.41 | 0.55% | 661,968 |
| Jun 5, 2026 | 387.57 | 387.57 | 378.00 | 381.30 | 381.30 | -0.21% | 569,090 |
| Jun 4, 2026 | 389.60 | 389.60 | 380.00 | 382.11 | 382.11 | -0.05% | 369,645 |
| Jun 3, 2026 | 387.07 | 387.07 | 378.00 | 382.32 | 382.32 | -1.29% | 514,777 |
| Jun 2, 2026 | 395.00 | 395.00 | 386.13 | 387.32 | 387.32 | -1.45% | 587,176 |
| Jun 1, 2026 | 392.70 | 394.99 | 389.01 | 393.00 | 393.00 | 1.45% | 561,701 |
| May 29, 2026 | 386.50 | 390.86 | 383.00 | 387.39 | 387.39 | 0.39% | 253,061 |
| May 28, 2026 | 386.99 | 386.99 | 384.00 | 385.90 | 385.90 | -0.28% | 231,930 |
| May 27, 2026 | 386.00 | 389.99 | 385.89 | 387.00 | 387.00 | 0.13% | 1,284,464 |
| May 26, 2026 | 386.00 | 388.00 | 385.30 | 386.51 | 386.51 | 0.76% | 2,832,582 |
| May 25, 2026 | 380.01 | 384.61 | 380.01 | 383.60 | 383.60 | 1.71% | 125,743 |
| May 22, 2026 | 382.40 | 384.99 | 377.00 | 377.15 | 377.15 | -1.14% | 290,941 |
| May 20, 2026 | 380.17 | 385.16 | 378.00 | 381.51 | 381.51 | 0.35% | 766,625 |
| May 19, 2026 | 380.00 | 381.01 | 379.00 | 380.17 | 380.17 | 0.34% | 474,048 |
| May 18, 2026 | 380.00 | 380.27 | 377.00 | 378.89 | 378.89 | 0.64% | 277,177 |
| May 15, 2026 | 379.00 | 381.39 | 375.00 | 376.49 | 376.49 | -0.67% | 464,202 |
| May 14, 2026 | 379.40 | 379.44 | 378.61 | 379.04 | 379.04 | -0.11% | 267,228 |
| May 13, 2026 | 386.00 | 386.97 | 378.00 | 379.44 | 379.44 | -1.90% | 207,843 |
| May 12, 2026 | 388.99 | 388.99 | 385.22 | 386.79 | 386.79 | -1.03% | 31,347 |
| May 11, 2026 | 392.57 | 394.00 | 391.00 | 390.83 | 390.83 | 0.53% | 546,544 |
| May 8, 2026 | 398.00 | 400.00 | 395.72 | 399.23 | 388.78 | -0.17% | 145,400 |
| May 7, 2026 | 401.01 | 404.54 | 397.00 | 399.89 | 389.42 | 0.24% | 19,867,730 |
| May 6, 2026 | 392.89 | 400.00 | 387.80 | 398.92 | 388.48 | 2.87% | 535,138 |
| May 5, 2026 | 393.90 | 394.00 | 385.00 | 387.80 | 377.65 | -1.59% | 383,429 |
| May 4, 2026 | 403.00 | 403.00 | 393.95 | 394.06 | 383.75 | -2.38% | 372,030 |
| Apr 30, 2026 | 404.93 | 407.00 | 400.00 | 403.68 | 393.11 | 0.95% | 552,732 |
| Apr 29, 2026 | 397.01 | 400.45 | 397.01 | 399.90 | 389.43 | 1.29% | 293,411 |
| Apr 28, 2026 | 395.21 | 398.86 | 393.15 | 394.79 | 384.46 | -1.31% | 267,090 |
| Apr 27, 2026 | 409.00 | 409.00 | 399.10 | 400.03 | 389.56 | -1.64% | 286,316 |
| Apr 24, 2026 | 410.00 | 410.00 | 405.00 | 406.68 | 396.03 | -1.05% | 615,710 |
| Apr 23, 2026 | 410.36 | 412.05 | 403.50 | 411.00 | 400.24 | 0.16% | 1,051,028 |
| Apr 22, 2026 | 407.00 | 412.00 | 407.00 | 410.36 | 399.62 | -0.27% | 984,899 |
| Apr 21, 2026 | 405.05 | 412.50 | 405.05 | 411.46 | 400.69 | 1.27% | 174,966 |
| Apr 20, 2026 | 410.61 | 410.61 | 400.00 | 406.32 | 395.68 | -1.12% | 17,295,190 |
| Apr 17, 2026 | 406.10 | 417.00 | 406.10 | 410.94 | 400.18 | 0.23% | 1,530,009 |
| Apr 16, 2026 | 416.55 | 418.00 | 404.41 | 410.00 | 399.27 | -1.09% | 1,229,024 |