Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile · Delayed Price · Currency is CLP 56.00
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM CLT
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.00 | 56.00 | 53.00 | 56.00 | - | - | 11,560 |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Aug 13, 2025 | 55.79 | 56.00 | 55.79 | 56.00 | - | - | 59,000 |
| Aug 12, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | - | - | 2,688 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.04% | 603,487 |
| Aug 6, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | - | 1.80% | 302,449 |
| Aug 5, 2025 | 55.50 | 55.50 | 54.99 | 54.99 | - | - | 51,638 |
| Aug 4, 2025 | 55.00 | 55.00 | 54.99 | 54.99 | - | - | 136,463 |
| Aug 1, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | - | -0.02% | 298,854 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.02% | 267,000 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.99 | 54.99 | - | - | 10 |
| Jul 29, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | - | -1.80% | 200,000 |
| Jul 28, 2025 | 54.99 | 56.00 | 54.99 | 56.00 | - | - | 54,874 |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 22, 2025 | 55.96 | 56.00 | 55.96 | 56.00 | - | - | 124 |
| Jul 21, 2025 | 55.96 | 56.00 | 55.96 | 56.00 | - | - | 50,000 |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 17, 2025 | 55.97 | 56.00 | 55.97 | 56.00 | - | - | 100,000 |
| Jul 15, 2025 | 55.98 | 56.00 | 55.98 | 56.00 | - | - | 1,953 |
| Jul 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 11, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | - | - | 59,866 |
| Jul 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 9, 2025 | 61.00 | 61.00 | 56.00 | 56.00 | - | - | 51,878 |
| Jul 8, 2025 | 54.88 | 56.00 | 54.88 | 56.00 | - | 8.00% | 1,041,873 |
| Jul 7, 2025 | 52.49 | 52.60 | 51.85 | 51.85 | - | - | 111,711 |
| Jul 4, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | - | 4.03% | 200,001 |
| Jul 3, 2025 | 50.00 | 50.00 | 49.40 | 49.84 | - | 8.35% | 231,817 |
| Jul 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 6.98% | 354,112 |
| Jul 1, 2025 | 40.51 | 43.00 | 40.51 | 43.00 | - | 16.22% | 424,142 |
| Jun 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 17, 2025 | 33.00 | 37.00 | 33.00 | 37.00 | - | - | 3,500 |
| Jun 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 11, 2025 | 33.05 | 37.00 | 33.05 | 37.00 | - | - | 20,333 |
| Jun 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 6, 2025 | 33.00 | 37.00 | 33.00 | 37.00 | - | - | 210,943 |
| Jun 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |