Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 968.00
-22.00 (-2.22%)
Sep 25, 2026, 4:04 PM CLT
Empresas CMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 992.01 | 993.04 | 968.00 | 968.00 | 968.00 | -2.22% | 2,166,622 |
| Sep 24, 2026 | 990.01 | 1,012.00 | 980.20 | 990.00 | 990.00 | 2.43% | 6,121,340 |
| Sep 23, 2026 | 975.00 | 977.50 | 962.50 | 966.50 | 966.50 | 0.04% | 2,977,149 |
| Sep 22, 2026 | 980.01 | 988.84 | 966.10 | 966.10 | 966.10 | -1.01% | 3,032,925 |
| Sep 21, 2026 | 970.00 | 989.69 | 961.01 | 976.00 | 976.00 | 1.99% | 4,728,796 |
| Sep 17, 2026 | 970.00 | 993.00 | 956.00 | 957.00 | 957.00 | -1.24% | 8,462,506 |
| Sep 16, 2026 | 990.00 | 992.15 | 969.00 | 969.00 | 969.00 | -1.24% | 3,727,231 |
| Sep 15, 2026 | 1,005.00 | 1,005.00 | 981.20 | 981.20 | 981.20 | -1.48% | 3,730,070 |
| Sep 14, 2026 | 1,012.00 | 1,012.00 | 995.00 | 995.90 | 995.90 | -1.48% | 1,803,929 |
| Sep 11, 2026 | 1,010.00 | 1,014.80 | 1,006.00 | 1,010.90 | 1,010.90 | 0.87% | 1,248,222 |
| Sep 10, 2026 | 1,027.50 | 1,028.00 | 1,002.20 | 1,002.20 | 1,002.20 | -1.16% | 2,069,566 |
| Sep 9, 2026 | 1,024.90 | 1,024.90 | 1,012.00 | 1,014.00 | 1,014.00 | -1.07% | 1,158,454 |
| Sep 8, 2026 | 1,035.00 | 1,035.00 | 1,013.00 | 1,025.00 | 1,025.00 | -1.25% | 2,187,891 |
| Sep 7, 2026 | 1,030.00 | 1,041.00 | 1,024.90 | 1,038.00 | 1,038.00 | 0.78% | 680,711 |
| Sep 4, 2026 | 1,042.10 | 1,043.80 | 1,025.10 | 1,030.00 | 1,030.00 | -1.15% | 1,230,059 |
| Sep 3, 2026 | 1,050.00 | 1,069.90 | 1,042.00 | 1,042.00 | 1,042.00 | -1.70% | 1,782,418 |
| Sep 2, 2026 | 1,025.00 | 1,060.00 | 1,022.00 | 1,060.00 | 1,060.00 | 3.41% | 1,903,098 |
| Sep 1, 2026 | 1,018.00 | 1,043.40 | 1,018.00 | 1,025.00 | 1,025.00 | 1.99% | 3,448,416 |
| Aug 31, 2026 | 1,069.90 | 1,069.90 | 1,005.00 | 1,005.00 | 1,005.00 | -5.19% | 5,558,931 |
| Aug 28, 2026 | 1,091.00 | 1,114.50 | 1,056.00 | 1,060.00 | 1,060.00 | -1.85% | 3,249,553 |
| Aug 27, 2026 | 1,049.90 | 1,080.00 | 1,048.90 | 1,080.00 | 1,080.00 | 3.85% | 4,786,548 |
| Aug 26, 2026 | 1,045.00 | 1,050.90 | 1,036.90 | 1,040.00 | 1,040.00 | 0.39% | 1,632,716 |
| Aug 25, 2026 | 1,030.00 | 1,044.10 | 1,022.00 | 1,036.00 | 1,036.00 | 0.78% | 2,274,281 |
| Aug 24, 2026 | 1,025.00 | 1,039.00 | 1,019.00 | 1,028.00 | 1,028.00 | 1.68% | 1,931,467 |
| Aug 21, 2026 | 1,019.50 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.29% | 3,262,777 |
| Aug 20, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,008.10 | 1,008.10 | -1.17% | 4,032,547 |
| Aug 19, 2026 | 1,030.10 | 1,040.60 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 4,112,261 |
| Aug 18, 2026 | 1,038.00 | 1,046.50 | 1,015.00 | 1,025.00 | 1,025.00 | -1.25% | 3,496,716 |
| Aug 17, 2026 | 1,021.00 | 1,044.00 | 1,021.00 | 1,038.00 | 1,038.00 | 2.26% | 1,804,468 |
| Aug 14, 2026 | 1,028.80 | 1,040.00 | 1,014.10 | 1,015.10 | 1,015.10 | 0.01% | 1,439,548 |
| Aug 13, 2026 | 1,010.00 | 1,020.10 | 988.00 | 1,015.00 | 1,015.00 | 1.50% | 3,846,567 |
| Aug 12, 2026 | 1,040.00 | 1,049.70 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 5,467,009 |
| Aug 11, 2026 | 1,041.50 | 1,041.80 | 1,025.00 | 1,040.00 | 1,040.00 | 0.42% | 938,337 |
| Aug 10, 2026 | 1,049.90 | 1,055.00 | 1,034.90 | 1,035.60 | 1,035.60 | 0.54% | 2,050,177 |
| Aug 7, 2026 | 1,029.00 | 1,043.40 | 1,028.80 | 1,030.00 | 1,030.00 | - | 2,412,758 |
| Aug 6, 2026 | 1,048.90 | 1,048.90 | 1,030.00 | 1,030.00 | 1,030.00 | -0.01% | 3,672,311 |
| Aug 5, 2026 | 1,042.00 | 1,054.70 | 1,030.00 | 1,030.10 | 1,030.10 | -0.95% | 7,674,789 |
| Aug 4, 2026 | 1,052.00 | 1,073.90 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 5,818,104 |
| Aug 3, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.47% | 22,742 |
| Jul 31, 2026 | 1,035.00 | 1,059.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.43% | 5,361,207 |
| Jul 30, 2026 | 1,040.10 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.49% | 1,668,900 |
| Jul 29, 2026 | 1,035.30 | 1,065.90 | 1,033.70 | 1,035.10 | 1,035.10 | 0.01% | 2,475,179 |
| Jul 28, 2026 | 1,040.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.43% | 1,297,948 |
| Jul 27, 2026 | 1,034.00 | 1,043.00 | 1,030.00 | 1,039.50 | 1,039.50 | 1.41% | 2,665,826 |
| Jul 24, 2026 | 1,060.00 | 1,060.30 | 1,025.00 | 1,025.00 | 1,025.00 | -2.47% | 2,930,709 |
| Jul 23, 2026 | 1,070.00 | 1,078.10 | 1,042.10 | 1,051.00 | 1,051.00 | -1.78% | 2,657,354 |
| Jul 22, 2026 | 1,087.90 | 1,087.90 | 1,065.00 | 1,070.00 | 1,070.00 | -1.28% | 1,558,126 |
| Jul 21, 2026 | 1,090.00 | 1,095.00 | 1,077.90 | 1,083.90 | 1,083.90 | -0.38% | 1,947,861 |
| Jul 20, 2026 | 1,070.00 | 1,088.00 | 1,060.00 | 1,088.00 | 1,088.00 | 1.68% | 668,577 |
| Jul 17, 2026 | 1,099.00 | 1,099.00 | 1,064.30 | 1,070.00 | 1,070.00 | -0.37% | 4,067,659 |