Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile · Delayed Price · Currency is CLP 1,630.50
0.00 (0.00%)
At close: Nov 27, 2025
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 172 |
| Nov 27, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,630.50 | 1,630.50 | - | 1,989 |
| Nov 26, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Nov 25, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 11 |
| Nov 24, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 86 |
| Nov 21, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Nov 20, 2025 | 1,630.00 | 1,635.00 | 1,630.00 | 1,630.50 | 1,630.50 | -0.53% | 7,421 |
| Nov 19, 2025 | 1,639.20 | 1,639.20 | 1,639.20 | 1,639.20 | 1,639.20 | - | 663 |
| Nov 18, 2025 | 1,639.20 | 1,639.20 | 1,639.20 | 1,639.20 | 1,639.20 | - | 250 |
| Nov 17, 2025 | 1,640.00 | 1,640.00 | 1,638.00 | 1,639.20 | 1,639.20 | -10.24% | 9,579 |
| Nov 14, 2025 | 1,639.80 | 1,640.00 | 1,639.80 | 1,826.20 | 1,826.20 | - | 3,790 |
| Nov 13, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 65 |
| Nov 12, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 273 |
| Nov 11, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Nov 10, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Nov 7, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Nov 6, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Nov 5, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 285 |
| Nov 4, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 406 |
| Nov 3, 2025 | 1,738.80 | 1,738.80 | 1,738.80 | 1,826.20 | 1,826.20 | - | 1,517 |
| Oct 30, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 551 |
| Oct 29, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 28, 2025 | 1,789.90 | 1,789.90 | 1,789.90 | 1,826.20 | 1,826.20 | - | 541 |
| Oct 27, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 18 |
| Oct 24, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 188 |
| Oct 23, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 22, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 21, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 11 |
| Oct 20, 2025 | 1,807.90 | 1,807.90 | 1,807.90 | 1,826.20 | 1,826.20 | - | 600 |
| Oct 17, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 277 |
| Oct 16, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 326 |
| Oct 15, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 14, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 13, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 10, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 23 |
| Oct 9, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 8, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 7, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 20 |
| Oct 6, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 3, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Oct 2, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 64 |
| Oct 1, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Sep 30, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 150 |
| Sep 29, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | - |
| Sep 26, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 20 |
| Sep 25, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 843 |
| Sep 24, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 25 |
| Sep 23, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 3 |
| Sep 22, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 9 |
| Sep 17, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 370 |