Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 966.00
+1.00 (0.10%)
Oct 16, 2026, 3:59 PM CLT
Empresas CMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 968.90 | 971.36 | 965.01 | 966.00 | 966.00 | 0.10% | 1,900,824 |
| Oct 15, 2026 | 965.01 | 969.00 | 965.00 | 965.00 | 965.00 | - | 1,554,394 |
| Oct 14, 2026 | 965.00 | 967.99 | 961.44 | 965.00 | 965.00 | - | 4,666,180 |
| Oct 13, 2026 | 960.01 | 971.97 | 950.00 | 965.00 | 965.00 | 0.93% | 2,855,882 |
| Oct 9, 2026 | 970.00 | 972.29 | 956.10 | 956.10 | 956.10 | -1.27% | 1,019,279 |
| Oct 8, 2026 | 946.50 | 972.00 | 946.42 | 968.40 | 968.40 | 1.72% | 19,828,437 |
| Oct 7, 2026 | 960.00 | 960.02 | 938.39 | 952.00 | 952.00 | -0.66% | 3,796,238 |
| Oct 6, 2026 | 997.99 | 997.99 | 958.32 | 958.32 | 958.32 | -3.58% | 4,731,199 |
| Oct 5, 2026 | 980.01 | 996.90 | 980.00 | 993.90 | 993.90 | 1.94% | 2,939,934 |
| Oct 2, 2026 | 980.89 | 985.49 | 969.34 | 975.00 | 975.00 | -0.05% | 1,118,629 |
| Oct 1, 2026 | 973.12 | 983.97 | 962.28 | 975.52 | 975.52 | 0.05% | 3,650,136 |
| Sep 30, 2026 | 970.00 | 976.01 | 963.50 | 975.00 | 975.00 | 0.98% | 5,464,154 |
| Sep 29, 2026 | 961.99 | 965.50 | 944.23 | 965.50 | 965.50 | 0.89% | 11,665,125 |
| Sep 28, 2026 | 968.10 | 980.00 | 950.80 | 957.00 | 957.00 | -1.14% | 2,602,105 |
| 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 |