Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,563.00
+51.00 (3.37%)
Aug 22, 2025, 4:09 PM CLT
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,530.00 | 1,599.00 | 1,530.00 | 1,563.00 | 1,563.00 | 3.37% | 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 |
| 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 |