Companias CIC S.A. (SNSE:CIC)
Chile · Delayed Price · Currency is CLP 29.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:30 AM CLT
Companias CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.90 | 29.00 | 25.90 | 29.00 | - | - | 1,896 |
| Sep 4, 2025 | 25.90 | 29.00 | 25.90 | 29.00 | - | - | 161,320 |
| Sep 3, 2025 | 25.00 | 29.00 | 25.00 | 29.00 | - | - | 119,289 |
| Sep 2, 2025 | 25.00 | 29.00 | 25.00 | 29.00 | - | - | 39,668 |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 26, 2025 | 25.90 | 29.00 | 25.90 | 29.00 | - | - | 4,633 |
| Aug 25, 2025 | 25.89 | 29.00 | 25.89 | 29.00 | - | - | 3,862 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 18, 2025 | 26.39 | 29.00 | 26.39 | 29.00 | - | - | 100 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 13, 2025 | 22.00 | 29.00 | 22.00 | 29.00 | - | - | 12,421 |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 4, 2025 | 21.90 | 29.00 | 21.01 | 29.00 | - | - | 699 |
| Aug 1, 2025 | 22.00 | 29.00 | 22.00 | 29.00 | - | - | 73,741 |
| Jul 31, 2025 | 22.00 | 29.00 | 22.00 | 29.00 | - | - | 13,864 |
| Jul 30, 2025 | 18.00 | 29.00 | 18.00 | 29.00 | - | - | 202,258 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 23, 2025 | 22.00 | 29.00 | 22.00 | 29.00 | - | - | 4,545 |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 15, 2025 | 22.50 | 29.00 | 22.50 | 29.00 | - | - | 2,000 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 9, 2025 | 22.40 | 29.00 | 22.40 | 29.00 | - | - | 24,553 |
| Jul 8, 2025 | 22.50 | 29.00 | 22.50 | 29.00 | - | - | 777 |
| Jul 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |