Empresas CMPC S.A. (SNSE:CMPC)
Chile · Delayed Price · Currency is CLP 1,025.00
-26.00 (-2.47%)
Jul 24, 2026, 3:59 PM CLT
Empresas CMPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1,102.80 | 1,110.10 | 1,074.00 | 1,074.00 | 1,074.00 | -2.63% | 916,450 |
| Jul 14, 2026 | 1,078.00 | 1,104.90 | 1,067.00 | 1,103.00 | 1,103.00 | 2.32% | 1,239,372 |
| Jul 13, 2026 | 1,116.10 | 1,116.10 | 1,078.00 | 1,078.00 | 1,078.00 | -2.80% | 878,161 |
| Jul 10, 2026 | 1,100.00 | 1,127.50 | 1,097.00 | 1,109.00 | 1,109.00 | 1.32% | 2,083,746 |
| Jul 9, 2026 | 1,067.90 | 1,102.90 | 1,066.10 | 1,094.50 | 1,094.50 | 1.47% | 2,136,560 |
| Jul 8, 2026 | 1,070.00 | 1,078.60 | 1,055.10 | 1,078.60 | 1,078.60 | 0.33% | 1,189,664 |
| Jul 7, 2026 | 1,050.00 | 1,093.00 | 1,047.00 | 1,075.00 | 1,075.00 | 2.68% | 2,475,911 |
| Jul 6, 2026 | 1,049.00 | 1,060.00 | 1,040.00 | 1,046.90 | 1,046.90 | 0.57% | 2,012,366 |
| Jul 3, 2026 | 1,027.70 | 1,047.00 | 1,027.70 | 1,041.00 | 1,041.00 | 0.68% | 1,340,293 |
| Jul 2, 2026 | 1,033.50 | 1,040.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.29% | 5,734,871 |
| Jul 1, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,031.00 | 1,031.00 | 0.49% | 3,502,966 |
| Jun 30, 2026 | 1,040.00 | 1,048.00 | 1,024.70 | 1,026.00 | 1,026.00 | -1.35% | 1,588,315 |
| Jun 26, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,040.00 | 1,040.00 | - | 1,857,502 |
| Jun 25, 2026 | 1,035.60 | 1,060.00 | 1,028.90 | 1,040.00 | 1,040.00 | 0.42% | 1,799,894 |
| Jun 24, 2026 | 1,039.90 | 1,049.90 | 1,026.00 | 1,035.60 | 1,035.60 | -0.71% | 2,078,262 |
| Jun 23, 2026 | 1,048.00 | 1,059.20 | 1,032.10 | 1,043.00 | 1,043.00 | -0.48% | 2,621,656 |
| Jun 22, 2026 | 1,041.20 | 1,063.40 | 1,041.20 | 1,048.00 | 1,048.00 | 0.67% | 4,331,467 |
| Jun 19, 2026 | 1,049.00 | 1,052.40 | 1,041.00 | 1,041.00 | 1,041.00 | -1.32% | 6,851,068 |
| Jun 18, 2026 | 1,054.30 | 1,064.00 | 1,047.00 | 1,054.90 | 1,054.90 | -0.94% | 3,121,069 |
| Jun 17, 2026 | 1,050.00 | 1,064.90 | 1,041.60 | 1,064.90 | 1,064.90 | 1.42% | 7,005,339 |
| Jun 16, 2026 | 1,045.00 | 1,060.20 | 1,045.00 | 1,050.00 | 1,050.00 | -0.76% | 2,345,352 |
| Jun 15, 2026 | 1,077.80 | 1,080.00 | 1,053.20 | 1,058.00 | 1,058.00 | -0.19% | 3,086,796 |
| Jun 12, 2026 | 1,075.00 | 1,075.00 | 1,045.10 | 1,060.00 | 1,060.00 | 1.89% | 6,257,220 |
| Jun 11, 2026 | 1,039.90 | 1,079.00 | 1,035.00 | 1,040.30 | 1,040.30 | 0.02% | 3,700,613 |
| Jun 10, 2026 | 1,045.00 | 1,070.00 | 1,040.10 | 1,040.10 | 1,040.10 | -0.75% | 1,747,922 |
| Jun 9, 2026 | 1,035.00 | 1,069.80 | 1,032.00 | 1,048.00 | 1,048.00 | 1.75% | 1,843,048 |
| Jun 8, 2026 | 1,045.00 | 1,050.30 | 1,018.00 | 1,030.00 | 1,030.00 | -0.96% | 3,640,557 |
| Jun 5, 2026 | 1,050.00 | 1,060.70 | 1,030.10 | 1,040.00 | 1,040.00 | -0.95% | 3,585,487 |
| Jun 4, 2026 | 1,040.00 | 1,057.40 | 1,040.00 | 1,050.00 | 1,050.00 | 2.14% | 2,664,291 |
| Jun 3, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,028.00 | 1,028.00 | -0.39% | 4,516,506 |
| Jun 2, 2026 | 1,066.80 | 1,070.50 | 1,032.00 | 1,032.00 | 1,032.00 | -3.10% | 3,788,233 |
| Jun 1, 2026 | 1,076.00 | 1,103.50 | 1,065.00 | 1,065.00 | 1,065.00 | -0.09% | 7,440,959 |
| May 29, 2026 | 1,120.10 | 1,129.50 | 1,066.00 | 1,066.00 | 1,066.00 | -4.82% | 108,373,600 |
| May 28, 2026 | 1,130.00 | 1,139.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 4,463,819 |
| May 27, 2026 | 1,130.10 | 1,170.20 | 1,120.00 | 1,120.00 | 1,120.00 | -0.10% | 4,797,305 |
| May 26, 2026 | 1,143.90 | 1,165.00 | 1,111.10 | 1,121.10 | 1,121.10 | -2.09% | 3,495,492 |
| May 25, 2026 | 1,102.00 | 1,145.00 | 1,096.30 | 1,145.00 | 1,145.00 | 4.57% | 1,939,566 |
| May 22, 2026 | 1,100.10 | 1,112.20 | 1,082.00 | 1,095.00 | 1,095.00 | - | 3,226,839 |
| 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 |