Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile · Delayed Price · Currency is CLP 1,755.10
+24.80 (1.43%)
At close: Dec 19, 2025
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,790.00 | 1,790.00 | 1,730.00 | 1,755.10 | 1,755.10 | 1.43% | 5,706 |
| Dec 18, 2025 | 1,681.00 | 1,739.00 | 1,681.00 | 1,730.30 | 1,730.30 | 2.99% | 360,930 |
| Dec 17, 2025 | 1,680.00 | 1,680.10 | 1,680.00 | 1,680.00 | 1,680.00 | 5.59% | 5,766 |
| Dec 16, 2025 | 1,580.00 | 1,630.00 | 1,580.00 | 1,591.10 | 1,591.10 | -2.42% | 28,531 |
| Dec 15, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 10 |
| Dec 12, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 13 |
| Dec 11, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 200 |
| Dec 10, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 9, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 5, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,630.50 | 1,630.50 | - | 1,881 |
| Dec 4, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 345 |
| Dec 3, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 2, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 20 |
| Dec 1, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| 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 | - | - |