Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 53.00
+0.10 (0.19%)
Last updated: Aug 28, 2025, 10:27 AM CLT
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.00 | 54.59 | 53.00 | 53.00 | - | - | 5,641 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 0.19% | 5,660,378 |
| Aug 27, 2025 | 52.25 | 53.57 | 52.25 | 52.90 | - | 0.82% | 744,069 |
| Aug 26, 2025 | 51.61 | 52.50 | 51.61 | 52.47 | - | 1.67% | 5,321,744 |
| Aug 25, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | - | - |
| Aug 22, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | - | 27,025 |
| Aug 21, 2025 | 52.50 | 52.50 | 51.61 | 51.61 | - | 0.10% | 761,682 |
| Aug 20, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 19, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 18, 2025 | 53.00 | 53.09 | 51.56 | 51.56 | - | - | 6,647 |
| Aug 14, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 13, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 12, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | - | - |
| Aug 11, 2025 | 52.00 | 52.00 | 51.56 | 51.56 | - | 0.43% | 260,242 |
| 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 |