Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,219.00
-54.90 (-4.31%)
At close: Mar 20, 2026
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,256.10 | 1,284.70 | 1,219.00 | 1,219.00 | 1,219.00 | -4.31% | 14,189,830 |
| Mar 19, 2026 | 1,274.00 | 1,274.00 | 1,250.30 | 1,273.90 | 1,273.90 | -0.01% | 2,694,456 |
| Mar 18, 2026 | 1,270.00 | 1,276.30 | 1,260.00 | 1,274.00 | 1,274.00 | 0.71% | 707,684 |
| Mar 17, 2026 | 1,279.90 | 1,286.80 | 1,257.00 | 1,265.00 | 1,265.00 | - | 1,925,921 |
| Mar 16, 2026 | 1,260.10 | 1,284.20 | 1,260.10 | 1,265.00 | 1,265.00 | 0.40% | 2,235,345 |
| Mar 13, 2026 | 1,255.00 | 1,270.00 | 1,251.10 | 1,260.00 | 1,260.00 | 0.40% | 1,715,716 |
| Mar 12, 2026 | 1,265.10 | 1,276.80 | 1,255.00 | 1,255.00 | 1,255.00 | -1.41% | 2,802,333 |
| Mar 11, 2026 | 1,270.20 | 1,279.80 | 1,255.00 | 1,273.00 | 1,273.00 | -0.16% | 4,696,453 |
| Mar 10, 2026 | 1,275.10 | 1,300.50 | 1,275.00 | 1,275.00 | 1,275.00 | - | 3,758,323 |
| Mar 9, 2026 | 1,260.00 | 1,308.40 | 1,260.00 | 1,275.00 | 1,275.00 | -1.08% | 2,655,553 |
| Mar 6, 2026 | 1,265.00 | 1,305.60 | 1,250.20 | 1,288.90 | 1,288.90 | 1.89% | 4,817,687 |
| Mar 5, 2026 | 1,300.40 | 1,303.30 | 1,265.00 | 1,265.00 | 1,265.00 | -2.70% | 1,784,693 |
| Mar 4, 2026 | 1,253.00 | 1,305.10 | 1,253.00 | 1,300.10 | 1,300.10 | 4.85% | 2,131,381 |
| Mar 3, 2026 | 1,260.00 | 1,293.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.59% | 5,806,682 |
| Mar 2, 2026 | 1,284.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.55% | 2,876,055 |
| Feb 27, 2026 | 1,300.10 | 1,311.10 | 1,290.00 | 1,293.00 | 1,293.00 | 0.58% | 5,867,442 |
| Feb 26, 2026 | 1,334.70 | 1,334.90 | 1,285.60 | 1,285.60 | 1,285.60 | -3.70% | 4,396,399 |
| Feb 25, 2026 | 1,331.10 | 1,347.80 | 1,322.70 | 1,335.00 | 1,335.00 | 0.93% | 3,427,771 |
| Feb 24, 2026 | 1,341.60 | 1,352.80 | 1,319.60 | 1,322.70 | 1,322.70 | -1.22% | 2,935,089 |
| Feb 23, 2026 | 1,339.90 | 1,350.00 | 1,325.00 | 1,339.00 | 1,339.00 | -0.07% | 1,330,995 |
| Feb 20, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.52% | 1,080,801 |
| Feb 19, 2026 | 1,338.10 | 1,350.30 | 1,320.00 | 1,320.00 | 1,320.00 | -1.35% | 2,031,694 |
| Feb 18, 2026 | 1,380.00 | 1,380.00 | 1,338.00 | 1,338.00 | 1,338.00 | -3.04% | 1,658,815 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,379.90 | 1,379.90 | 2.80% | 1,995,016 |
| Feb 16, 2026 | 1,352.40 | 1,359.40 | 1,335.50 | 1,342.30 | 1,342.30 | -1.95% | 722,120 |
| Feb 13, 2026 | 1,380.00 | 1,380.00 | 1,328.20 | 1,369.00 | 1,369.00 | -0.80% | 2,200,858 |
| Feb 12, 2026 | 1,368.00 | 1,389.90 | 1,345.00 | 1,380.00 | 1,380.00 | 0.15% | 3,785,636 |
| Feb 11, 2026 | 1,325.00 | 1,397.00 | 1,322.00 | 1,378.00 | 1,378.00 | 4.00% | 7,682,760 |
| Feb 10, 2026 | 1,368.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.02% | 1,665,131 |
| Feb 9, 2026 | 1,373.70 | 1,394.70 | 1,345.00 | 1,366.20 | 1,366.20 | -1.00% | 3,584,052 |
| Feb 6, 2026 | 1,338.90 | 1,380.00 | 1,332.30 | 1,380.00 | 1,380.00 | 2.99% | 2,915,872 |
| Feb 5, 2026 | 1,311.10 | 1,339.90 | 1,300.00 | 1,339.90 | 1,339.90 | 2.20% | 3,031,456 |
| Feb 4, 2026 | 1,320.00 | 1,358.90 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 3,100,610 |
| Feb 3, 2026 | 1,296.00 | 1,366.40 | 1,295.90 | 1,320.00 | 1,320.00 | 1.85% | 6,183,320 |
| Feb 2, 2026 | 1,324.70 | 1,324.70 | 1,285.00 | 1,296.00 | 1,296.00 | -0.99% | 2,822,994 |
| Jan 30, 2026 | 1,300.10 | 1,325.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.08% | 5,944,169 |
| Jan 29, 2026 | 1,297.50 | 1,297.50 | 1,279.00 | 1,295.00 | 1,295.00 | 1.25% | 7,924,544 |
| Jan 28, 2026 | 1,290.00 | 1,298.80 | 1,275.00 | 1,279.00 | 1,279.00 | 0.24% | 7,402,749 |
| Jan 27, 2026 | 1,297.00 | 1,302.50 | 1,270.30 | 1,276.00 | 1,276.00 | -1.09% | 13,467,743 |
| Jan 26, 2026 | 1,324.00 | 1,334.90 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 5,417,697 |
| Jan 23, 2026 | 1,360.00 | 1,390.00 | 1,307.30 | 1,320.00 | 1,320.00 | -3.23% | 6,859,234 |
| Jan 22, 2026 | 1,389.00 | 1,394.10 | 1,364.00 | 1,364.00 | 1,364.00 | -1.80% | 4,292,873 |
| Jan 21, 2026 | 1,389.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,389.00 | 0.66% | 3,883,841 |
| Jan 20, 2026 | 1,389.90 | 1,389.90 | 1,360.70 | 1,379.90 | 1,379.90 | -0.80% | 4,011,698 |
| Jan 19, 2026 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.35% | 2,655,095 |
| Jan 16, 2026 | 1,421.10 | 1,434.90 | 1,405.00 | 1,410.10 | 1,410.10 | 0.36% | 2,396,492 |
| Jan 15, 2026 | 1,470.00 | 1,490.40 | 1,405.00 | 1,405.00 | 1,405.00 | -3.30% | 4,236,105 |
| Jan 14, 2026 | 1,460.10 | 1,500.00 | 1,437.10 | 1,453.00 | 1,453.00 | -1.46% | 1,715,420 |
| Jan 13, 2026 | 1,479.90 | 1,485.00 | 1,457.50 | 1,474.60 | 1,474.60 | 2.23% | 1,881,970 |
| Jan 12, 2026 | 1,429.90 | 1,455.00 | 1,429.00 | 1,442.50 | 1,442.50 | 1.94% | 1,693,357 |