Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile · Delayed Price · Currency is CLP 1,826.20
0.00 (0.00%)
At close: Sep 26, 2025
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | - | 121 |
| Sep 15, 2025 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 1,826.20 | 0.32% | 256,685,100 |
| Sep 12, 2025 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | - | 121 |
| Sep 11, 2025 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | - | 121 |
| Sep 10, 2025 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | - | - |
| Sep 9, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.30 | 1,820.30 | 0.31% | 16,349 |
| Sep 8, 2025 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | - | - |
| Sep 5, 2025 | 1,816.00 | 1,816.00 | 1,810.00 | 1,814.60 | 1,814.60 | -0.29% | 6,907 |
| Sep 4, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,819.80 | 1,819.80 | 0.54% | 6,176 |
| Sep 3, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Sep 2, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Sep 1, 2025 | 1,829.00 | 1,829.00 | 1,829.00 | 1,810.00 | 1,810.00 | - | 2,032 |
| Aug 29, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Aug 28, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.55% | 31,029 |
| Aug 27, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - |
| Aug 26, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | 60 |
| Aug 25, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - |
| Aug 22, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,800.10 | 1,800.10 | - | 1,500 |
| Aug 21, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - |
| Aug 20, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | 374 |
| Aug 19, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.10 | 1,800.10 | - | 867 |
| Aug 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.10 | 1,800.10 | - | 690 |
| Aug 14, 2025 | 1,811.00 | 1,811.00 | 1,800.00 | 1,800.10 | 1,800.10 | - | 4,186 |
| Aug 13, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | 311 |
| Aug 12, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | 111 |
| Aug 11, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | - |
| Aug 8, 2025 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | 1,800.10 | - | 212 |
| Aug 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.10 | 1,800.10 | -9.86% | 12,243 |
| Aug 6, 2025 | 1,680.00 | 2,001.00 | 1,680.00 | 1,997.10 | 1,997.10 | 24.82% | 20,882 |
| Aug 5, 2025 | 1,600.00 | 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 | 1,600.00 | - | - |
| Aug 1, 2025 | 1,600.00 | 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 | 1,600.00 | - | 15 |
| Jul 30, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Jul 29, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1,714 |
| Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Jul 25, 2025 | 1,584.00 | 1,584.00 | 1,584.00 | 1,600.00 | 1,600.00 | - | 703 |
| Jul 24, 2025 | 1,600.00 | 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 | 1,600.00 | - | - |
| Jul 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 4 |
| Jul 21, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1 |
| Jul 18, 2025 | 1,600.00 | 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 | 1,600.00 | - | 6,390 |
| Jul 15, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |