Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 62.00
-0.50 (-0.80%)
At close: Oct 16, 2025
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 61.76 | 61.76 | 61.00 | 61.26 | 61.26 | -1.19% | 759,883 |
| Oct 16, 2025 | 62.49 | 62.49 | 62.00 | 62.00 | 62.00 | -0.80% | 7,581,000 |
| Oct 15, 2025 | 63.24 | 63.24 | 62.50 | 62.50 | 62.50 | -1.59% | 787,455 |
| Oct 14, 2025 | 63.40 | 63.51 | 63.40 | 63.51 | 63.51 | 0.47% | 7,450,858 |
| Oct 13, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - | - |
| Oct 10, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - | - |
| Oct 9, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 2.78% | 312,338 |
| Oct 8, 2025 | 61.37 | 61.37 | 61.37 | 61.50 | 61.50 | - | 77,964 |
| Oct 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 6, 2025 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | - | 54,629 |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | - | 16,347 |
| Oct 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 5,160 |
| Oct 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 12,695,000 |
| Sep 30, 2025 | 60.97 | 61.00 | 60.97 | 61.00 | 61.00 | - | 2,541,000 |
| Sep 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 814,738 |
| Sep 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,083,353 |
| Sep 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 22, 2025 | 62.84 | 62.84 | 62.00 | 62.00 | 62.00 | -1.59% | 936,635 |
| Sep 17, 2025 | 63.14 | 63.50 | 63.00 | 63.00 | 63.00 | 2.52% | 10,427,020 |
| Sep 16, 2025 | 61.37 | 61.37 | 61.37 | 61.45 | 61.45 | 4.99% | 288,889 |
| Sep 15, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - | 1,705 |
| Sep 12, 2025 | 58.00 | 60.18 | 58.00 | 58.53 | 58.53 | 2.85% | 31,297,400 |
| Sep 11, 2025 | 56.91 | 57.13 | 56.91 | 56.91 | 56.91 | 1.62% | 5,346,914 |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,696 |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.32% | 358,109 |
| Sep 8, 2025 | 54.61 | 54.61 | 54.61 | 54.73 | 54.73 | 0.26% | 734,895 |
| Sep 5, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | - |
| Sep 4, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | 8,937 |
| Sep 3, 2025 | 54.57 | 54.60 | 54.57 | 54.59 | 54.59 | 3.00% | 947,991 |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 1, 2025 | 53.19 | 53.19 | 53.19 | 53.00 | 53.00 | - | 19,000 |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,641 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | 5,660,378 |
| Aug 27, 2025 | 52.25 | 53.57 | 52.25 | 52.90 | 52.90 | 0.82% | 744,069 |
| Aug 26, 2025 | 51.61 | 52.50 | 51.61 | 52.47 | 52.47 | 1.67% | 5,321,744 |
| Aug 25, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - | - |
| Aug 22, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - | 27,025 |
| Aug 21, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.10% | 761,682 |
| Aug 20, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 19, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 18, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | 6,647 |
| Aug 14, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 13, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 12, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 11, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.43% | 260,242 |
| Aug 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 77 |
| Aug 7, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 10 |
| Aug 6, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | - |