Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile · Delayed Price · Currency is CLP 1,800.10
0.00 (0.00%)
Last updated: Aug 8, 2025
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,899.90 | 1,899.90 | 1,800.10 | 1,800.10 | - | - | 212 |
| Aug 7, 2025 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.10 | - | -9.86% | 12,243 |
| Aug 6, 2025 | 1,680.00 | 2,001.00 | 1,680.00 | 1,997.10 | - | 24.82% | 20,882 |
| Aug 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 31, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 15 |
| Jul 30, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 29, 2025 | 1,583.00 | 1,600.00 | 1,583.00 | 1,600.00 | - | - | 1,714 |
| Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 25, 2025 | 1,584.00 | 1,600.00 | 1,584.00 | 1,600.00 | - | - | 703 |
| Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 4 |
| Jul 21, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | - | - | 1 |
| Jul 18, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 17, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 6,390 |
| Jul 15, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 14, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 11, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 9, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 6.67% | 22,190 |
| Jul 3, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 2 |
| Jul 2, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | 47 |
| Jun 27, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 34 |
| Jun 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 25, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 24, 2025 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | - | - | 2,967 |
| Jun 23, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 19, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | -6.25% | 10,000 |
| Jun 18, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 47 |
| Jun 17, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 16, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 13, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 12, 2025 | 1,583.90 | 1,600.00 | 1,583.90 | 1,600.00 | - | - | 3,697 |
| Jun 11, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 9, 2025 | 1,584.00 | 1,600.00 | 1,584.00 | 1,600.00 | - | - | 6 |
| Jun 6, 2025 | 1,600.00 | 1,600.00 | 1,584.00 | 1,600.00 | - | - | 301 |
| Jun 5, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | - | - | 60 |
| Jun 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 3, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jun 2, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 3,622 |
| May 30, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 28,428 |
| May 29, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 236 |