Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 80.00
-3.00 (-3.61%)
At close: Mar 20, 2026
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.07 | 81.07 | 80.00 | 80.00 | 80.00 | -3.61% | 1,260,587 |
| Mar 19, 2026 | 81.36 | 81.36 | 81.36 | 83.00 | 83.00 | - | 52,323 |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 17, 2026 | 81.66 | 81.66 | 81.66 | 83.00 | 83.00 | - | 15,397 |
| Mar 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 8,464 |
| Mar 13, 2026 | 80.00 | 83.00 | 79.78 | 83.00 | 83.00 | 1.22% | 2,037,327 |
| Mar 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,451 |
| Mar 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 7,000 |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.27% | 18,306,110 |
| Mar 9, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -2.77% | 113,023 |
| Mar 6, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 2,230 |
| Mar 5, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 5,228 |
| Mar 4, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 3,083 |
| Mar 3, 2026 | 84.32 | 84.32 | 82.64 | 83.28 | 83.28 | -1.92% | 115,973 |
| Mar 2, 2026 | 86.68 | 86.68 | 84.91 | 84.91 | 84.91 | -2.89% | 180,257 |
| Feb 27, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - | 4,250 |
| Feb 26, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - | 5,282 |
| Feb 25, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -1.24% | 105,833 |
| Feb 24, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | 58 |
| Feb 23, 2026 | 88.00 | 88.00 | 87.44 | 88.54 | 88.54 | - | 64,904 |
| Feb 20, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | 310 |
| Feb 19, 2026 | 87.66 | 87.66 | 87.66 | 88.54 | 88.54 | - | 9,415 |
| Feb 18, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | - |
| Feb 17, 2026 | 88.54 | 90.98 | 88.54 | 88.54 | 88.54 | - | 31,704 |
| Feb 16, 2026 | 88.85 | 88.85 | 88.53 | 88.54 | 88.54 | -1.62% | 736,287 |
| Feb 13, 2026 | 90.13 | 90.13 | 88.85 | 90.00 | 90.00 | -0.68% | 10,813,570 |
| Feb 12, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -0.97% | 219,227 |
| Feb 11, 2026 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | -1.21% | 158,327 |
| Feb 10, 2026 | 93.87 | 93.87 | 92.00 | 92.63 | 92.63 | -2.12% | 937,343 |
| Feb 9, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 400 |
| Feb 6, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 100 |
| Feb 5, 2026 | 96.28 | 96.38 | 94.50 | 94.64 | 94.64 | -0.94% | 220,413 |
| Feb 4, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - | 1,000 |
| Feb 3, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - | 105,470 |
| Feb 2, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.24% | 263,172 |
| Jan 30, 2026 | 95.76 | 95.76 | 95.76 | 95.77 | 95.77 | 1.88% | 269,142 |
| Jan 29, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 14,782 |
| Jan 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 53,863 |
| Jan 27, 2026 | 94.05 | 94.05 | 93.19 | 94.00 | 94.00 | -0.02% | 1,459,412 |
| Jan 26, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - | 340 |
| Jan 23, 2026 | 95.00 | 95.00 | 93.77 | 94.02 | 94.02 | - | 66,098 |
| Jan 22, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - | 1,023 |
| Jan 21, 2026 | 91.60 | 94.00 | 91.60 | 94.02 | 94.02 | 1.76% | 11,425,700 |
| Jan 20, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -1.05% | 250,881 |
| Jan 19, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - | 12,294 |
| Jan 16, 2026 | 92.00 | 93.80 | 92.00 | 93.37 | 93.37 | 0.59% | 123,193 |
| Jan 15, 2026 | 92.50 | 92.50 | 92.50 | 92.82 | 92.82 | - | 35,008 |
| Jan 14, 2026 | 94.00 | 94.00 | 92.50 | 92.82 | 92.82 | -0.28% | 151,691 |
| Jan 13, 2026 | 94.54 | 94.54 | 89.70 | 93.08 | 93.08 | -1.54% | 1,160,646 |
| Jan 12, 2026 | 95.00 | 96.88 | 94.01 | 94.54 | 94.54 | 0.57% | 10,907,700 |