Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile · Delayed Price · Currency is CLP 1,730.00
0.00 (0.00%)
At close: Feb 25, 2026
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 18, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 113 |
| Feb 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 12, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 11, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 238 |
| Feb 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 137 |
| Feb 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 48 |
| Feb 5, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 4, 2026 | 1,550.00 | 1,550.00 | 1,400.00 | 1,730.00 | 1,730.00 | - | 5,082 |
| Feb 3, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 451 |
| Feb 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 30, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 29, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 26, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 28 |
| Jan 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 150 |
| Jan 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 21,181 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 80,916 |
| Jan 14, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 250,581 |
| Jan 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 58 |
| Jan 12, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 750,805 |
| Jan 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 614 |
| Jan 8, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 32,056 |
| Jan 7, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 800 |
| Jan 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 177 |
| Jan 5, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 82 |
| Jan 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 37,553 |
| Dec 30, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Dec 29, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 200 |
| Dec 26, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,803 |
| Dec 24, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | - | 840 |
| Dec 23, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 13,509 |
| Dec 22, 2025 | 1,730.10 | 1,730.10 | 1,730.00 | 1,733.00 | 1,733.00 | -1.26% | 4,766 |
| 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 |