Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile · Delayed Price · Currency is CLP 61.35
0.00 (0.00%)
At close: Dec 18, 2025
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 100 |
| Dec 17, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 16, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 15, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 12, 2025 | 59.99 | 62.20 | 59.99 | 61.35 | 61.35 | 9.55% | 262,086 |
| Dec 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 72,786 |
| Dec 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 35,714 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,674 |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,551 |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 104,634 |
| Nov 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,754 |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 13,702 |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,760 |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,818 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.00 | 56.00 | - | 101,769 |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11,615 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 56.00 | 56.00 | - | 111,125 |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,660 |
| Nov 5, 2025 | 51.94 | 51.95 | 51.94 | 56.00 | 56.00 | - | 93,330 |
| Nov 4, 2025 | 51.94 | 51.94 | 51.94 | 56.00 | 56.00 | - | 47,782 |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,364 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,811 |
| Oct 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,885 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 17 |
| 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 |