Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 51.34
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM CLT
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.55 | 51.55 | 51.34 | 51.34 | - | - | 77 |
| Aug 7, 2025 | 53.09 | 53.09 | 51.34 | 51.34 | - | - | 10 |
| Aug 6, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | - | - | - |
| Aug 5, 2025 | 53.09 | 53.09 | 51.34 | 51.34 | - | - | 3,070 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.34 | 51.34 | - | - | 1,926 |
| Aug 1, 2025 | 52.00 | 52.00 | 51.34 | 51.34 | - | - | 550 |
| Jul 31, 2025 | 51.32 | 51.34 | 51.32 | 51.34 | - | - | 41,360 |
| Jul 30, 2025 | 52.00 | 52.00 | 51.32 | 51.34 | - | - | 36 |
| Jul 29, 2025 | 51.02 | 51.34 | 51.02 | 51.34 | - | - | 10,173 |
| Jul 28, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | - | - | 216,074 |
| Jul 25, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | - | - | 45,998 |
| Jul 24, 2025 | 51.50 | 51.50 | 51.34 | 51.34 | - | -0.31% | 6,891,201 |
| Jul 23, 2025 | 51.33 | 51.50 | 51.33 | 51.50 | - | - | 30,946 |
| Jul 22, 2025 | 51.02 | 51.50 | 51.02 | 51.50 | - | 2.98% | 3,904,336 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.01 | 50.01 | - | - | 97 |
| Jul 18, 2025 | 51.33 | 51.33 | 50.01 | 50.01 | - | - | 8,657 |
| Jul 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jul 15, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jul 14, 2025 | 49.84 | 50.01 | 49.84 | 50.01 | - | - | 5,267 |
| Jul 11, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jul 10, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | - | - | 1,636 |
| Jul 9, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | - | - | 48,317 |
| Jul 8, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | 855,398 |
| Jul 7, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | - | - | 12,633 |
| Jul 4, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | 6,567 |
| Jul 3, 2025 | 51.23 | 51.23 | 50.01 | 50.01 | - | - | 1,947 |
| Jul 2, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jul 1, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | 18,996,000 |
| Jun 30, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jun 27, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jun 26, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jun 25, 2025 | 51.12 | 51.12 | 50.01 | 50.01 | - | 0.02% | 9,000,912 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Jun 23, 2025 | 49.84 | 50.00 | 49.84 | 50.00 | - | - | 400 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -0.02% | 700,124 |
| Jun 18, 2025 | 49.90 | 50.01 | 49.90 | 50.01 | - | - | 89,178 |
| Jun 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | - | - | - |
| Jun 16, 2025 | 49.90 | 50.01 | 49.90 | 50.01 | - | -0.97% | 20,019,300 |
| Jun 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 0.06% | 672,000 |
| Jun 12, 2025 | 50.00 | 50.50 | 50.00 | 50.47 | - | 1.55% | 1,711,615 |
| Jun 11, 2025 | 50.00 | 50.00 | 49.50 | 49.70 | - | -1.29% | 677,419 |
| Jun 10, 2025 | 50.00 | 50.35 | 49.05 | 50.35 | - | - | 22,993 |
| Jun 9, 2025 | 50.00 | 50.35 | 49.74 | 50.35 | - | - | 49,265 |
| Jun 6, 2025 | 50.00 | 50.35 | 50.00 | 50.35 | - | - | 28,952 |
| Jun 5, 2025 | 50.79 | 50.79 | 50.33 | 50.35 | - | -0.87% | 591,450 |
| Jun 4, 2025 | 50.50 | 51.50 | 50.00 | 50.79 | - | 3.65% | 479,154 |
| Jun 3, 2025 | 48.00 | 49.40 | 48.00 | 49.00 | - | 1.03% | 5,189,840 |
| Jun 2, 2025 | 48.00 | 48.50 | 48.00 | 48.50 | - | 1.08% | 22,343,596 |
| May 30, 2025 | 48.19 | 48.19 | 47.98 | 47.98 | - | - | 3,050 |
| May 29, 2025 | 46.54 | 48.60 | 46.54 | 47.98 | - | 6.81% | 563,120 |