Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 82.43
+0.43 (0.52%)
At close: Sep 28, 2026
Camanchaca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 82.30 | 82.43 | 82.30 | 82.43 | 82.43 | 0.52% | 61,868 |
| Sep 25, 2026 | 80.01 | 82.37 | 80.01 | 82.00 | 82.00 | 2.50% | 653,621 |
| Sep 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 34,031 |
| Sep 23, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 10,713,662 |
| Sep 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 5,105 |
| Sep 21, 2026 | 80.28 | 82.00 | 80.28 | 82.00 | 82.00 | - | 524,391 |
| Sep 17, 2026 | 81.95 | 82.00 | 81.95 | 82.00 | 82.00 | -0.10% | 129,675 |
| Sep 16, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.10% | 92,715 |
| Sep 15, 2026 | 80.64 | 82.00 | 80.64 | 82.00 | 82.00 | - | 4,025,286 |
| Sep 14, 2026 | 81.95 | 82.08 | 81.95 | 82.00 | 82.00 | - | 804,166 |
| Sep 11, 2026 | 82.03 | 82.03 | 82.00 | 82.00 | 82.00 | -0.13% | 67,047 |
| Sep 10, 2026 | 81.98 | 82.17 | 81.97 | 82.11 | 82.11 | 0.17% | 877,192 |
| Sep 9, 2026 | 77.86 | 82.00 | 77.86 | 81.97 | 81.97 | 8.57% | 1,063,913 |
| Sep 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.77% | 45,487 |
| Sep 7, 2026 | 72.23 | 75.06 | 72.23 | 72.76 | 72.76 | 3.65% | 447,222 |
| Sep 4, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 3.13% | 303,810 |
| Sep 3, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - | - |
| Sep 2, 2026 | 70.09 | 70.20 | 68.07 | 68.07 | 68.07 | 0.07% | 140,180 |
| Sep 1, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.01% | 8,836,729 |
| Aug 31, 2026 | 69.99 | 69.99 | 68.00 | 68.01 | 68.01 | -1.12% | 325,722 |
| Aug 28, 2026 | 68.00 | 68.79 | 68.00 | 68.78 | 68.78 | 1.15% | 718,570 |
| Aug 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.52% | 10,011,493 |
| Aug 26, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - | 5,792 |
| Aug 25, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -2.22% | 28,819 |
| Aug 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1,162 |
| Aug 20, 2026 | 67.57 | 68.50 | 67.57 | 68.50 | 68.50 | -1.44% | 2,051,899 |
| Aug 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 30,000 |
| Aug 14, 2026 | 67.77 | 69.50 | 67.77 | 69.50 | 69.50 | 0.01% | 1,890,381 |
| Aug 13, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | - |
| Aug 12, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | 3,618 |
| Aug 11, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 1.05% | 40,128 |
| Aug 10, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 10,501 |
| Aug 7, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 107 |
| Aug 6, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 1,770 |
| Aug 5, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 1,200 |
| Aug 4, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1.88% | 66,035 |
| Aug 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 36,851 |
| Jul 31, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.82% | 891,274 |
| Jul 30, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.36% | 2,647,460 |
| Jul 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 1,111,111 |
| Jul 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 263 |
| Jul 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 5,858 |
| Jul 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | 1,393,970 |
| Jul 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 5,073 |
| Jul 21, 2026 | 77.20 | 77.20 | 73.50 | 73.50 | 73.50 | -2.65% | 1,206,410 |
| Jul 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.29% | 2,815,647 |