Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,400.00
-57.80 (-3.96%)
Sep 17, 2025, 1:00 PM CLT
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,457.80 | 1,464.90 | 1,400.00 | 1,400.00 | 1,400.00 | -3.96% | 5,476,469 |
| Sep 16, 2025 | 1,465.30 | 1,477.90 | 1,450.20 | 1,457.80 | 1,457.80 | -0.50% | 1,488,396 |
| Sep 15, 2025 | 1,472.20 | 1,495.40 | 1,465.10 | 1,465.10 | 1,465.10 | -0.34% | 1,306,751 |
| Sep 12, 2025 | 1,515.00 | 1,515.00 | 1,470.00 | 1,470.10 | 1,470.10 | -2.06% | 2,443,195 |
| Sep 11, 2025 | 1,481.00 | 1,517.30 | 1,472.40 | 1,501.00 | 1,501.00 | 1.43% | 3,605,151 |
| Sep 10, 2025 | 1,500.20 | 1,509.50 | 1,471.00 | 1,479.90 | 1,479.90 | -1.33% | 1,779,149 |
| Sep 9, 2025 | 1,500.20 | 1,522.90 | 1,490.00 | 1,499.90 | 1,499.90 | -0.68% | 2,866,098 |
| Sep 8, 2025 | 1,540.00 | 1,560.10 | 1,510.10 | 1,510.10 | 1,510.10 | -1.94% | 1,458,592 |
| Sep 5, 2025 | 1,516.10 | 1,548.90 | 1,516.10 | 1,540.00 | 1,540.00 | 0.72% | 1,195,365 |
| Sep 4, 2025 | 1,529.00 | 1,530.00 | 1,503.60 | 1,529.00 | 1,529.00 | 0.07% | 2,314,722 |
| Sep 3, 2025 | 1,513.60 | 1,528.00 | 1,509.90 | 1,528.00 | 1,528.00 | 1.53% | 1,702,097 |
| Sep 2, 2025 | 1,490.00 | 1,516.30 | 1,480.10 | 1,505.00 | 1,505.00 | 0.60% | 1,944,927 |
| Sep 1, 2025 | 1,516.00 | 1,525.70 | 1,485.00 | 1,496.00 | 1,496.00 | -1.32% | 2,219,615 |
| Aug 29, 2025 | 1,526.00 | 1,529.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.41% | 1,545,239 |
| Aug 28, 2025 | 1,538.00 | 1,538.00 | 1,503.50 | 1,522.20 | 1,522.20 | -0.90% | 2,200,875 |
| Aug 27, 2025 | 1,512.10 | 1,540.00 | 1,499.70 | 1,536.00 | 1,536.00 | 2.40% | 3,332,189 |
| Aug 26, 2025 | 1,552.80 | 1,563.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.38% | 6,577,405 |
| Aug 25, 2025 | 1,570.00 | 1,598.00 | 1,540.00 | 1,552.50 | 1,552.50 | -1.24% | 2,485,977 |
| Aug 22, 2025 | 1,530.00 | 1,599.00 | 1,530.00 | 1,572.00 | 1,572.00 | 3.97% | 6,921,930 |
| Aug 21, 2025 | 1,495.00 | 1,524.00 | 1,484.70 | 1,512.00 | 1,512.00 | 1.15% | 3,673,995 |
| Aug 20, 2025 | 1,469.00 | 1,494.90 | 1,460.20 | 1,494.80 | 1,494.80 | 1.83% | 6,829,111 |
| Aug 19, 2025 | 1,489.00 | 1,490.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.14% | 5,022,730 |
| Aug 18, 2025 | 1,464.20 | 1,493.80 | 1,455.00 | 1,470.00 | 1,470.00 | 0.83% | 2,342,440 |
| Aug 14, 2025 | 1,445.00 | 1,464.90 | 1,442.90 | 1,457.90 | 1,457.90 | -0.14% | 1,630,859 |
| Aug 13, 2025 | 1,440.00 | 1,475.90 | 1,439.00 | 1,460.00 | 1,460.00 | 1.52% | 3,106,637 |
| Aug 12, 2025 | 1,447.00 | 1,467.50 | 1,438.10 | 1,438.10 | 1,438.10 | -0.62% | 2,153,858 |
| Aug 11, 2025 | 1,450.00 | 1,473.40 | 1,445.00 | 1,447.00 | 1,447.00 | -1.23% | 3,115,737 |
| Aug 8, 2025 | 1,498.00 | 1,498.00 | 1,458.30 | 1,465.00 | 1,465.00 | 1.11% | 3,798,166 |
| Aug 7, 2025 | 1,389.90 | 1,448.90 | 1,385.00 | 1,448.90 | 1,448.90 | 4.26% | 6,204,611 |
| Aug 6, 2025 | 1,360.00 | 1,389.70 | 1,359.40 | 1,389.70 | 1,389.70 | 2.10% | 1,466,898 |
| Aug 5, 2025 | 1,384.50 | 1,384.60 | 1,361.10 | 1,361.10 | 1,361.10 | -1.01% | 846,055 |
| Aug 4, 2025 | 1,378.60 | 1,385.00 | 1,363.80 | 1,375.00 | 1,375.00 | 0.73% | 677,518 |
| Aug 1, 2025 | 1,377.90 | 1,380.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.37% | 3,986,009 |
| Jul 31, 2025 | 1,386.00 | 1,390.20 | 1,370.00 | 1,370.10 | 1,370.10 | -1.08% | 2,693,989 |
| 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 |