Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,093.30
-1.70 (-0.16%)
May 22, 2026, 1:08 PM CLT
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,066.10 | 1,119.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.82% | 3,467,170 |
| May 19, 2026 | 1,062.00 | 1,077.80 | 1,060.00 | 1,065.00 | 1,065.00 | 0.38% | 2,262,264 |
| May 18, 2026 | 1,055.70 | 1,064.10 | 1,050.20 | 1,061.00 | 1,061.00 | 0.57% | 2,180,051 |
| May 15, 2026 | 1,075.70 | 1,082.50 | 1,045.00 | 1,055.00 | 1,055.00 | -0.94% | 3,331,525 |
| May 14, 2026 | 1,123.00 | 1,123.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.18% | 3,787,987 |
| May 13, 2026 | 1,100.00 | 1,127.90 | 1,085.00 | 1,100.00 | 1,100.00 | -0.90% | 17,560,030 |
| May 12, 2026 | 1,137.40 | 1,159.80 | 1,110.00 | 1,110.00 | 1,110.00 | -2.94% | 2,135,096 |
| May 11, 2026 | 1,156.00 | 1,175.00 | 1,130.00 | 1,143.60 | 1,143.60 | -1.06% | 1,739,666 |
| May 8, 2026 | 1,140.00 | 1,180.00 | 1,122.40 | 1,155.80 | 1,155.80 | 2.43% | 3,710,842 |
| May 7, 2026 | 1,120.00 | 1,140.10 | 1,105.90 | 1,128.40 | 1,128.40 | 2.07% | 3,792,074 |
| May 6, 2026 | 1,115.00 | 1,128.90 | 1,099.00 | 1,115.00 | 1,105.49 | 3.01% | 4,553,546 |
| May 5, 2026 | 1,110.00 | 1,110.00 | 1,071.80 | 1,082.40 | 1,073.17 | -1.33% | 2,969,333 |
| May 4, 2026 | 1,117.00 | 1,138.20 | 1,089.00 | 1,097.00 | 1,087.65 | -1.71% | 4,561,468 |
| Apr 30, 2026 | 1,125.00 | 1,140.20 | 1,110.70 | 1,116.10 | 1,106.58 | -0.35% | 2,164,696 |
| Apr 29, 2026 | 1,120.00 | 1,126.60 | 1,110.00 | 1,120.00 | 1,110.45 | 0.88% | 2,772,013 |
| Apr 28, 2026 | 1,135.00 | 1,142.10 | 1,110.20 | 1,110.20 | 1,100.73 | -1.49% | 2,719,878 |
| Apr 27, 2026 | 1,140.00 | 1,150.00 | 1,125.00 | 1,127.00 | 1,117.39 | -0.70% | 1,525,419 |
| Apr 24, 2026 | 1,133.00 | 1,153.00 | 1,129.00 | 1,135.00 | 1,125.32 | 0.80% | 2,048,710 |
| Apr 23, 2026 | 1,130.00 | 1,154.50 | 1,120.00 | 1,126.00 | 1,116.40 | -0.35% | 1,678,557 |
| Apr 22, 2026 | 1,139.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,120.37 | -0.09% | 4,585,383 |
| Apr 21, 2026 | 1,164.90 | 1,165.00 | 1,131.00 | 1,131.00 | 1,121.36 | -1.99% | 1,929,488 |
| Apr 20, 2026 | 1,161.00 | 1,170.00 | 1,143.00 | 1,154.00 | 1,144.16 | -0.54% | 1,911,138 |
| Apr 17, 2026 | 1,181.40 | 1,185.00 | 1,160.30 | 1,160.30 | 1,150.41 | -0.81% | 1,648,919 |
| Apr 16, 2026 | 1,181.00 | 1,181.00 | 1,155.10 | 1,169.80 | 1,159.83 | -0.19% | 2,627,709 |
| Apr 15, 2026 | 1,181.10 | 1,193.90 | 1,170.00 | 1,172.00 | 1,162.01 | -0.68% | 3,757,299 |
| Apr 14, 2026 | 1,177.10 | 1,207.10 | 1,177.10 | 1,180.00 | 1,169.94 | 0.34% | 4,283,299 |
| Apr 13, 2026 | 1,190.00 | 1,195.20 | 1,160.10 | 1,176.00 | 1,165.97 | -1.09% | 3,450,288 |
| Apr 10, 2026 | 1,203.00 | 1,204.20 | 1,170.00 | 1,189.00 | 1,178.86 | 1.62% | 4,204,610 |
| Apr 9, 2026 | 1,149.90 | 1,170.00 | 1,141.10 | 1,170.00 | 1,160.02 | 2.56% | 2,195,738 |
| Apr 8, 2026 | 1,200.00 | 1,211.30 | 1,113.80 | 1,140.80 | 1,131.07 | -1.92% | 3,514,995 |
| Apr 7, 2026 | 1,200.00 | 1,200.00 | 1,163.00 | 1,163.10 | 1,153.18 | -4.27% | 3,829,725 |
| Apr 6, 2026 | 1,216.00 | 1,225.30 | 1,192.50 | 1,215.00 | 1,204.64 | 0.41% | 1,649,865 |
| Apr 2, 2026 | 1,239.90 | 1,239.90 | 1,204.70 | 1,210.00 | 1,199.68 | -2.51% | 1,333,165 |
| Apr 1, 2026 | 1,272.60 | 1,272.60 | 1,237.80 | 1,241.10 | 1,230.52 | -1.50% | 3,567,040 |
| Mar 31, 2026 | 1,199.90 | 1,260.00 | 1,186.90 | 1,260.00 | 1,249.26 | 5.44% | 4,415,456 |
| Mar 30, 2026 | 1,168.40 | 1,199.90 | 1,163.00 | 1,195.00 | 1,184.81 | 3.20% | 4,165,465 |
| Mar 27, 2026 | 1,156.30 | 1,164.90 | 1,141.40 | 1,158.00 | 1,148.13 | 1.58% | 2,360,656 |
| Mar 26, 2026 | 1,199.90 | 1,199.90 | 1,126.00 | 1,140.00 | 1,130.28 | -1.72% | 2,160,304 |
| Mar 25, 2026 | 1,145.00 | 1,179.70 | 1,145.00 | 1,160.00 | 1,150.11 | 2.20% | 2,591,582 |
| Mar 24, 2026 | 1,180.00 | 1,189.00 | 1,120.00 | 1,135.00 | 1,125.32 | -2.99% | 5,214,440 |
| Mar 23, 2026 | 1,242.00 | 1,244.90 | 1,170.00 | 1,170.00 | 1,160.02 | -4.02% | 4,325,004 |
| Mar 20, 2026 | 1,256.10 | 1,284.70 | 1,219.00 | 1,219.00 | 1,208.61 | -4.31% | 14,189,830 |
| Mar 19, 2026 | 1,274.00 | 1,274.00 | 1,250.30 | 1,273.90 | 1,263.04 | -0.01% | 2,694,456 |
| Mar 18, 2026 | 1,270.00 | 1,276.30 | 1,260.00 | 1,274.00 | 1,263.14 | 0.71% | 707,684 |
| Mar 17, 2026 | 1,279.90 | 1,286.80 | 1,257.00 | 1,265.00 | 1,254.21 | - | 1,925,921 |
| Mar 16, 2026 | 1,260.10 | 1,284.20 | 1,260.10 | 1,265.00 | 1,254.21 | 0.40% | 2,235,345 |
| Mar 13, 2026 | 1,255.00 | 1,270.00 | 1,251.10 | 1,260.00 | 1,249.26 | 0.40% | 1,715,716 |
| Mar 12, 2026 | 1,265.10 | 1,276.80 | 1,255.00 | 1,255.00 | 1,244.30 | -1.41% | 2,802,333 |
| Mar 11, 2026 | 1,270.20 | 1,279.80 | 1,255.00 | 1,273.00 | 1,262.15 | -0.16% | 4,696,453 |
| Mar 10, 2026 | 1,275.10 | 1,300.50 | 1,275.00 | 1,275.00 | 1,264.13 | - | 3,758,323 |