Bicecorp S.A. (SNSE:BICECORP)
Chile · Delayed Price · Currency is CLP 281.77
+0.53 (0.19%)
At close: Aug 19, 2025, 4:00 PM CLT
Bicecorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 283.00 | 283.00 | 281.24 | 281.77 | - | 0.19% | 1,020,648 |
| Aug 18, 2025 | 283.56 | 283.56 | 280.22 | 281.24 | - | 0.09% | 3,729,889 |
| Aug 14, 2025 | 277.90 | 284.82 | 274.00 | 281.00 | - | 2.22% | 16,440,530 |
| Aug 13, 2025 | 272.83 | 274.90 | 269.99 | 274.90 | - | 1.80% | 2,050,182 |
| Aug 12, 2025 | 275.00 | 275.00 | 269.50 | 270.05 | - | -2.53% | 1,765,294 |
| Aug 11, 2025 | 278.46 | 278.46 | 276.98 | 277.05 | - | 0.34% | 191,842 |
| Aug 8, 2025 | 268.40 | 276.10 | 267.50 | 276.10 | - | 2.87% | 518,465 |
| Aug 7, 2025 | 268.50 | 269.60 | 267.00 | 268.39 | - | 0.15% | 175,388 |
| Aug 6, 2025 | 266.00 | 267.99 | 266.00 | 267.99 | - | 0.88% | 534,820 |
| Aug 5, 2025 | 267.00 | 267.00 | 265.00 | 265.66 | - | -0.48% | 392,237 |
| Aug 4, 2025 | 268.25 | 268.26 | 266.94 | 266.94 | - | 0.47% | 264,323 |
| Aug 1, 2025 | 269.00 | 269.00 | 265.00 | 265.69 | - | -1.10% | 192,542 |
| Jul 31, 2025 | 270.00 | 270.00 | 267.07 | 268.64 | - | -0.07% | 403,402 |
| Jul 30, 2025 | 268.00 | 269.90 | 265.00 | 268.83 | - | 0.17% | 414,726 |
| Jul 29, 2025 | 270.96 | 270.96 | 266.30 | 268.38 | - | -0.95% | 310,378 |
| Jul 28, 2025 | 273.82 | 273.82 | 270.96 | 270.96 | - | -1.11% | 174,059 |
| Jul 25, 2025 | 272.69 | 274.00 | 272.69 | 274.00 | - | - | 166,224 |
| Jul 24, 2025 | 272.50 | 273.99 | 272.00 | 273.99 | - | - | 853,388 |
| Jul 23, 2025 | 274.00 | 277.44 | 272.03 | 274.00 | - | - | 587,246 |
| Jul 22, 2025 | 274.00 | 274.01 | 272.00 | 274.00 | - | -0.35% | 817,307 |
| Jul 21, 2025 | 273.00 | 275.00 | 272.47 | 274.95 | - | 0.84% | 445,651 |
| Jul 18, 2025 | 276.00 | 276.00 | 271.70 | 272.67 | - | -1.46% | 333,370 |
| Jul 17, 2025 | 276.40 | 280.00 | 275.50 | 276.71 | - | 0.25% | 2,986,456 |
| Jul 15, 2025 | 277.00 | 277.00 | 275.01 | 276.02 | - | -0.24% | 143,785 |
| Jul 14, 2025 | 279.01 | 279.01 | 274.82 | 276.68 | - | -1.12% | 299,252 |
| Jul 11, 2025 | 279.11 | 280.00 | 279.00 | 279.82 | - | -0.06% | 172,289 |
| Jul 10, 2025 | 280.00 | 280.70 | 279.51 | 280.00 | - | -0.01% | 844,419 |
| Jul 9, 2025 | 281.00 | 281.00 | 280.00 | 280.02 | - | -0.32% | 1,335,905 |
| Jul 8, 2025 | 280.00 | 281.00 | 280.00 | 280.93 | - | 0.28% | 1,061,842 |
| Jul 7, 2025 | 281.00 | 281.00 | 278.50 | 280.14 | - | -0.30% | 2,106,244 |
| Jul 4, 2025 | 281.83 | 281.83 | 280.00 | 280.98 | - | 0.71% | 180,524 |
| Jul 3, 2025 | 284.00 | 284.50 | 279.00 | 279.00 | - | -1.72% | 991,707 |
| Jul 2, 2025 | 283.00 | 286.33 | 283.00 | 283.89 | - | 0.06% | 347,434 |
| Jul 1, 2025 | 279.50 | 285.07 | 279.49 | 283.72 | - | 1.52% | 265,078 |
| Jun 30, 2025 | 278.99 | 279.50 | 278.99 | 279.48 | - | 0.11% | 589,837 |
| Jun 27, 2025 | 280.00 | 280.00 | 278.57 | 279.18 | - | 0.06% | 174,443 |
| Jun 26, 2025 | 278.99 | 279.01 | 276.01 | 279.00 | - | 0.06% | 356,158 |
| Jun 25, 2025 | 279.00 | 279.01 | 278.01 | 278.82 | - | 0.27% | 189,026 |
| Jun 24, 2025 | 275.00 | 279.00 | 275.00 | 278.07 | - | 0.96% | 294,840 |
| Jun 23, 2025 | 276.00 | 279.45 | 275.40 | 275.42 | - | -1.61% | 524,641 |
| Jun 19, 2025 | 283.00 | 283.00 | 279.88 | 279.92 | - | -0.28% | 300,875 |
| Jun 18, 2025 | 282.00 | 283.00 | 280.00 | 280.70 | - | -1.05% | 456,839 |
| Jun 17, 2025 | 284.01 | 285.00 | 283.00 | 283.69 | - | -0.78% | 991,163 |
| Jun 16, 2025 | 283.01 | 286.11 | 281.58 | 285.91 | - | 1.02% | 465,649 |
| Jun 13, 2025 | 286.00 | 286.00 | 282.00 | 283.01 | - | -1.12% | 244,928 |
| Jun 12, 2025 | 287.00 | 287.00 | 284.39 | 286.21 | - | -0.26% | 297,639 |
| Jun 11, 2025 | 286.22 | 287.00 | 286.00 | 286.95 | - | 0.26% | 2,147,929 |
| Jun 10, 2025 | 287.01 | 288.39 | 285.10 | 286.22 | - | -0.28% | 162,075 |
| Jun 9, 2025 | 287.00 | 288.00 | 287.00 | 287.01 | - | -0.29% | 740,867 |
| Jun 6, 2025 | 288.41 | 289.00 | 287.30 | 287.85 | - | -0.19% | 2,248,841 |