Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile · Delayed Price · Currency is CLP 56.00
0.00 (0.00%)
At close: Oct 14, 2025
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,666 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | - | 23,566 |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 57 |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | - | 33,586 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | 0.56% | 104,830 |
| Oct 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,678 |
| Oct 2, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Oct 1, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 30, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 29, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 26, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 8,461 |
| Sep 25, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 23, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 22, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 18 |
| Sep 17, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 16, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 15, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 37 |
| Sep 12, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 10,646 |
| Sep 11, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 8,984 |
| Sep 10, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 1,652 |
| Sep 9, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 8, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,459 |
| Sep 5, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 5,700 |
| Sep 4, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 4,545 |
| Sep 2, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 1, 2025 | 48.52 | 48.52 | 48.52 | 55.69 | 55.69 | - | 67,576 |
| Aug 29, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,678 |
| Aug 28, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Aug 27, 2025 | 55.00 | 55.00 | 55.00 | 55.69 | 55.69 | - | 75,350 |
| Aug 26, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,154 |
| Aug 25, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.55% | 145,000 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,498 |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,600 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,078 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,692 |
| Aug 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11,560 |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 13, 2025 | 55.79 | 55.79 | 55.79 | 56.00 | 56.00 | - | 59,000 |
| Aug 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,688 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.04% | 603,487 |
| Aug 6, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 1.80% | 302,449 |