Camanchaca S.A. (SNSE:CAMANCHACA)
Chile · Delayed Price · Currency is CLP 83.50
-0.27 (-0.32%)
At close: May 20, 2026
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 83.23 | 83.50 | 83.23 | 83.50 | 83.50 | -0.32% | 5,521,395 |
| May 19, 2026 | 84.41 | 84.41 | 83.60 | 83.77 | 83.77 | -0.86% | 2,438,442 |
| May 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | 752,967 |
| May 15, 2026 | 85.70 | 85.70 | 85.70 | 86.00 | 86.00 | - | 11,804 |
| May 14, 2026 | 84.41 | 84.41 | 84.41 | 86.00 | 86.00 | - | 58,012 |
| May 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,238 |
| May 12, 2026 | 86.00 | 86.00 | 85.80 | 86.00 | 86.00 | 0.23% | 1,018,353 |
| May 11, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 2.50% | 3,700,117 |
| May 8, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 81.06 | - | 680 |
| May 7, 2026 | 85.72 | 85.72 | 85.72 | 83.71 | 81.06 | - | 34,872 |
| May 6, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 81.06 | - | 9,105 |
| May 5, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 81.06 | - | 4,411 |
| May 4, 2026 | 83.72 | 83.72 | 83.70 | 83.71 | 81.06 | -2.34% | 100,392 |
| Apr 30, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 83.00 | - | 4 |
| Apr 29, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 83.00 | - | 14,268 |
| Apr 28, 2026 | 85.70 | 85.70 | 85.70 | 85.72 | 83.00 | -1.67% | 167,921 |
| Apr 27, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 84.42 | - | 9,649 |
| Apr 24, 2026 | 86.48 | 86.48 | 86.48 | 87.18 | 84.42 | - | 57,850 |
| Apr 23, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 84.42 | - | 5,000 |
| Apr 22, 2026 | 87.14 | 87.14 | 87.14 | 87.18 | 84.42 | 1.16% | 236,457 |
| Apr 21, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 83.45 | - | 587 |
| Apr 20, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 83.45 | - | 5,013 |
| Apr 17, 2026 | 86.20 | 86.20 | 86.18 | 86.18 | 83.45 | - | 47,635 |
| Apr 16, 2026 | 86.78 | 86.78 | 84.73 | 86.18 | 83.45 | -0.94% | 227,416 |
| Apr 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 84.24 | - | 5,092 |
| Apr 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 84.24 | -0.29% | 207,845 |
| Apr 13, 2026 | 87.00 | 87.25 | 87.00 | 87.25 | 84.49 | 3.35% | 267,850 |
| Apr 10, 2026 | 84.41 | 86.56 | 84.41 | 84.42 | 81.75 | - | 51,277 |
| Apr 9, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 81.75 | - | 4,600 |
| Apr 8, 2026 | 84.00 | 84.42 | 84.00 | 84.42 | 81.75 | 2.95% | 252,091 |
| Apr 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 5,100 |
| Apr 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 697 |
| Apr 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | - |
| Apr 1, 2026 | 84.21 | 84.21 | 84.21 | 82.00 | 79.40 | - | 19,130 |
| Mar 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 65 |
| Mar 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 15,774 |
| Mar 27, 2026 | 81.16 | 82.00 | 81.16 | 82.00 | 79.40 | 3.16% | 6,417,673 |
| Mar 26, 2026 | 79.49 | 79.50 | 79.49 | 79.49 | 76.97 | -0.64% | 253,123 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.47 | - | - |
| Mar 24, 2026 | 78.80 | 78.80 | 78.80 | 80.00 | 77.47 | - | 76,831 |
| Mar 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.47 | - | - |
| Mar 20, 2026 | 81.07 | 81.07 | 80.00 | 80.00 | 77.47 | -3.61% | 1,260,587 |
| Mar 19, 2026 | 81.36 | 81.36 | 81.36 | 83.00 | 80.37 | - | 52,323 |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.37 | - | - |
| Mar 17, 2026 | 81.66 | 81.66 | 81.66 | 83.00 | 80.37 | - | 15,397 |
| Mar 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.37 | - | 8,464 |
| Mar 13, 2026 | 80.00 | 83.00 | 79.78 | 83.00 | 80.37 | 1.22% | 2,037,327 |
| Mar 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 2,451 |
| Mar 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | - | 7,000 |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.40 | 1.27% | 18,306,110 |