Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,370.10
-14.90 (-1.08%)
Jul 31, 2025, 4:00 PM CLT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,386.00 | 1,390.20 | 1,370.00 | 1,380.00 | 1,380.00 | -0.36% | 3,253 |
| Jul 30, 2025 | 1,369.10 | 1,411.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.84% | 3,434,621 |
| Jul 29, 2025 | 1,364.00 | 1,366.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.41% | 1,676,924 |
| Jul 28, 2025 | 1,394.00 | 1,395.80 | 1,354.50 | 1,354.50 | 1,354.50 | -2.83% | 1,113,229 |
| Jul 25, 2025 | 1,350.00 | 1,407.10 | 1,350.00 | 1,394.00 | 1,394.00 | 3.25% | 3,455,091 |
| Jul 24, 2025 | 1,327.30 | 1,350.10 | 1,327.30 | 1,350.10 | 1,350.10 | 1.15% | 2,338,439 |
| Jul 23, 2025 | 1,324.20 | 1,336.80 | 1,322.10 | 1,334.70 | 1,334.70 | 0.81% | 3,198,309 |
| Jul 22, 2025 | 1,340.70 | 1,345.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.46% | 4,349,404 |
| Jul 21, 2025 | 1,346.30 | 1,346.30 | 1,328.60 | 1,330.10 | 1,330.10 | -0.37% | 1,050,286 |
| Jul 18, 2025 | 1,330.00 | 1,344.90 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 1,143,971 |
| Jul 17, 2025 | 1,340.00 | 1,341.70 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 3,073,325 |
| Jul 15, 2025 | 1,355.00 | 1,361.10 | 1,335.00 | 1,340.00 | 1,340.00 | -1.10% | 1,361,703 |
| Jul 14, 2025 | 1,359.00 | 1,359.00 | 1,331.10 | 1,354.90 | 1,354.90 | 0.65% | 1,878,330 |
| Jul 11, 2025 | 1,386.00 | 1,390.00 | 1,342.00 | 1,346.10 | 1,346.10 | -2.81% | 4,373,457 |
| Jul 10, 2025 | 1,389.00 | 1,393.80 | 1,353.00 | 1,385.00 | 1,385.00 | 1.24% | 2,133,037 |
| Jul 9, 2025 | 1,373.00 | 1,377.00 | 1,355.00 | 1,368.00 | 1,368.00 | -0.52% | 3,400,666 |
| Jul 8, 2025 | 1,385.00 | 1,394.90 | 1,373.10 | 1,375.10 | 1,375.10 | -0.71% | 2,042,014 |
| Jul 7, 2025 | 1,392.00 | 1,395.00 | 1,371.00 | 1,384.90 | 1,384.90 | -0.94% | 2,166,184 |
| Jul 4, 2025 | 1,399.00 | 1,400.50 | 1,383.10 | 1,398.00 | 1,398.00 | 0.14% | 808,337 |
| Jul 3, 2025 | 1,421.90 | 1,421.90 | 1,393.90 | 1,396.10 | 1,396.10 | -1.13% | 1,097,002 |
| Jul 2, 2025 | 1,405.10 | 1,417.00 | 1,400.30 | 1,412.10 | 1,412.10 | 0.50% | 1,956,907 |
| Jul 1, 2025 | 1,424.00 | 1,429.70 | 1,400.10 | 1,405.10 | 1,405.10 | -1.33% | 4,016,015 |
| Jun 30, 2025 | 1,448.10 | 1,455.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.59% | 4,020,474 |
| Jun 27, 2025 | 1,440.00 | 1,458.00 | 1,435.00 | 1,447.00 | 1,447.00 | -0.41% | 3,534,398 |
| Jun 26, 2025 | 1,435.00 | 1,453.00 | 1,411.10 | 1,453.00 | 1,453.00 | 1.61% | 1,766,973 |
| Jun 25, 2025 | 1,445.00 | 1,447.90 | 1,410.00 | 1,430.00 | 1,430.00 | -1.29% | 1,513,098 |
| Jun 24, 2025 | 1,391.10 | 1,448.70 | 1,370.00 | 1,448.70 | 1,448.70 | 4.94% | 2,271,358 |
| Jun 23, 2025 | 1,397.90 | 1,397.90 | 1,363.00 | 1,380.50 | 1,380.50 | -1.37% | 1,716,069 |
| Jun 19, 2025 | 1,400.00 | 1,410.00 | 1,385.10 | 1,399.70 | 1,399.70 | 0.24% | 5,162,273 |
| Jun 18, 2025 | 1,421.00 | 1,425.00 | 1,392.00 | 1,396.40 | 1,396.40 | -1.66% | 3,522,061 |
| Jun 17, 2025 | 1,465.80 | 1,465.80 | 1,420.00 | 1,420.00 | 1,420.00 | -2.81% | 3,269,624 |
| Jun 16, 2025 | 1,461.10 | 1,473.50 | 1,461.10 | 1,461.10 | 1,461.10 | 0.01% | 1,004,103 |
| Jun 13, 2025 | 1,460.00 | 1,479.80 | 1,460.00 | 1,461.00 | 1,461.00 | -1.62% | 2,031,410 |
| Jun 12, 2025 | 1,482.00 | 1,509.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.66% | 2,763,287 |
| Jun 11, 2025 | 1,466.00 | 1,505.00 | 1,466.00 | 1,494.90 | 1,494.90 | 1.29% | 2,872,056 |
| Jun 10, 2025 | 1,464.50 | 1,478.00 | 1,460.10 | 1,475.90 | 1,475.90 | 0.26% | 1,239,039 |
| Jun 9, 2025 | 1,456.00 | 1,474.00 | 1,455.00 | 1,472.00 | 1,472.00 | 1.17% | 1,292,732 |
| Jun 6, 2025 | 1,464.50 | 1,475.40 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 1,663,139 |
| Jun 5, 2025 | 1,450.00 | 1,469.90 | 1,439.80 | 1,450.00 | 1,450.00 | 0.69% | 1,986,236 |
| Jun 4, 2025 | 1,466.00 | 1,475.00 | 1,425.10 | 1,440.00 | 1,440.00 | -0.74% | 4,957,631 |
| Jun 3, 2025 | 1,460.00 | 1,468.00 | 1,439.90 | 1,450.80 | 1,450.80 | -0.70% | 3,780,262 |
| Jun 2, 2025 | 1,509.90 | 1,510.10 | 1,460.10 | 1,461.00 | 1,461.00 | -3.25% | 1,947,658 |
| May 30, 2025 | 1,520.00 | 1,534.90 | 1,475.30 | 1,510.00 | 1,510.00 | - | 7,679,106 |
| May 29, 2025 | 1,476.70 | 1,519.90 | 1,475.00 | 1,510.00 | 1,510.00 | 2.37% | 1,910,972 |
| May 28, 2025 | 1,519.00 | 1,519.80 | 1,475.10 | 1,475.10 | 1,475.10 | -2.25% | 1,680,566 |
| May 27, 2025 | 1,541.00 | 1,546.30 | 1,509.00 | 1,509.00 | 1,509.00 | -1.44% | 1,932,693 |
| May 26, 2025 | 1,550.00 | 1,556.60 | 1,523.00 | 1,531.00 | 1,531.00 | -0.91% | 2,102,250 |
| May 23, 2025 | 1,545.00 | 1,557.30 | 1,535.00 | 1,545.00 | 1,545.00 | - | 746,243 |
| May 22, 2025 | 1,547.00 | 1,560.00 | 1,538.90 | 1,545.00 | 1,545.00 | -0.19% | 3,361,047 |
| May 20, 2025 | 1,534.90 | 1,548.00 | 1,530.00 | 1,548.00 | 1,548.00 | 1.08% | 2,317,733 |