Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile · Delayed Price · Currency is CLP 59.44
0.00 (0.00%)
At close: Jan 23, 2026
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Jan 22, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Jan 21, 2026 | 61.35 | 61.35 | 58.00 | 59.44 | 59.44 | -3.11% | 180,250 |
| Jan 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 200 |
| Jan 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 3,210 |
| Jan 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 15, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 14, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 13, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 389,944 |
| Jan 9, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 8, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Jan 7, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 4 |
| Jan 6, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 2 |
| Jan 5, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 1,200 |
| Jan 2, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 30, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 29, 2025 | 62.00 | 62.00 | 62.00 | 61.35 | 61.35 | - | 30,454 |
| Dec 26, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 24, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 23, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Dec 22, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 1,700 |
| Dec 19, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 8,783 |
| 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 | - | - |