Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,189.00
+19.00 (1.62%)
Apr 10, 2026, 4:00 PM CLT
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,203.00 | 1,204.20 | 1,170.00 | 1,189.00 | 1,189.00 | 1.62% | 4,204,610 |
| Apr 9, 2026 | 1,149.90 | 1,170.00 | 1,141.10 | 1,170.00 | 1,170.00 | 2.56% | 2,195,738 |
| Apr 8, 2026 | 1,200.00 | 1,211.30 | 1,113.80 | 1,140.80 | 1,140.80 | -1.92% | 3,514,995 |
| Apr 7, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,163.10 | 1,163.10 | -4.27% | 3,829,725 |
| Apr 6, 2026 | 1,216.00 | 1,225.30 | 1,192.50 | 1,215.00 | 1,215.00 | 0.41% | 1,649,865 |
| Apr 2, 2026 | 1,239.90 | 1,239.90 | 1,204.70 | 1,210.00 | 1,210.00 | -2.51% | 1,333,165 |
| Apr 1, 2026 | 1,272.60 | 1,272.60 | 1,237.80 | 1,241.10 | 1,241.10 | -1.50% | 3,567,040 |
| Mar 31, 2026 | 1,199.90 | 1,260.00 | 1,186.90 | 1,260.00 | 1,260.00 | 5.44% | 4,415,456 |
| Mar 30, 2026 | 1,168.40 | 1,199.90 | 1,163.00 | 1,195.00 | 1,195.00 | 3.20% | 4,165,465 |
| Mar 27, 2026 | 1,156.30 | 1,164.90 | 1,141.40 | 1,158.00 | 1,158.00 | 1.58% | 2,360,656 |
| Mar 26, 2026 | 1,199.90 | 1,199.90 | 1,126.00 | 1,140.00 | 1,140.00 | -1.72% | 2,160,304 |
| Mar 25, 2026 | 1,145.00 | 1,179.70 | 1,145.00 | 1,160.00 | 1,160.00 | 2.20% | 2,591,582 |
| Mar 24, 2026 | 1,180.00 | 1,189.00 | 1,120.00 | 1,135.00 | 1,135.00 | -2.99% | 5,214,440 |
| Mar 23, 2026 | 1,242.00 | 1,244.90 | 1,170.00 | 1,170.00 | 1,170.00 | -4.02% | 4,325,004 |
| 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 |