Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,965.00
+85.00 (1.24%)
At close: Dec 26, 2025
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6,995.00 | 6,995.00 | 6,880.00 | 6,965.00 | 6,965.00 | 1.24% | 522,235 |
| Dec 24, 2025 | 6,886.00 | 6,900.00 | 6,835.00 | 6,880.00 | 6,880.00 | -0.09% | 100,227 |
| Dec 23, 2025 | 6,859.00 | 6,900.00 | 6,831.00 | 6,886.00 | 6,886.00 | 0.38% | 1,100,938 |
| Dec 22, 2025 | 6,800.10 | 6,883.90 | 6,800.10 | 6,860.00 | 6,860.00 | 1.21% | 730,802 |
| Dec 19, 2025 | 6,721.10 | 6,813.70 | 6,721.10 | 6,778.00 | 6,778.00 | 0.86% | 2,635,315 |
| Dec 18, 2025 | 6,701.00 | 6,763.40 | 6,684.10 | 6,719.90 | 6,719.90 | -0.30% | 537,815 |
| Dec 17, 2025 | 6,804.90 | 6,880.00 | 6,657.30 | 6,740.00 | 6,740.00 | -1.03% | 1,007,948 |
| Dec 16, 2025 | 6,903.00 | 6,903.00 | 6,803.70 | 6,810.00 | 6,810.00 | -1.30% | 379,131 |
| Dec 15, 2025 | 7,105.00 | 7,180.00 | 6,870.00 | 6,900.00 | 6,900.00 | -2.54% | 683,930 |
| Dec 12, 2025 | 6,900.00 | 7,090.00 | 6,810.00 | 7,079.90 | 7,012.97 | 3.34% | 1,270,791 |
| Dec 11, 2025 | 6,763.20 | 6,871.40 | 6,728.00 | 6,851.00 | 6,786.23 | 1.84% | 379,537 |
| Dec 10, 2025 | 6,808.90 | 6,820.10 | 6,720.00 | 6,727.00 | 6,663.40 | -0.34% | 707,181 |
| Dec 9, 2025 | 6,840.00 | 6,840.00 | 6,719.90 | 6,750.00 | 6,686.19 | -0.30% | 584,823 |
| Dec 5, 2025 | 6,906.40 | 6,908.00 | 6,746.90 | 6,770.00 | 6,706.00 | -1.31% | 620,415 |
| Dec 4, 2025 | 6,817.00 | 6,906.00 | 6,815.90 | 6,860.00 | 6,795.15 | 0.66% | 908,879 |
| Dec 3, 2025 | 6,716.00 | 6,820.00 | 6,600.10 | 6,815.00 | 6,750.57 | 2.87% | 1,713,090 |
| Dec 2, 2025 | 6,635.00 | 6,715.90 | 6,621.00 | 6,625.00 | 6,562.37 | -0.14% | 1,639,671 |
| Dec 1, 2025 | 6,645.00 | 6,673.90 | 6,597.10 | 6,634.00 | 6,571.28 | -0.18% | 987,499 |
| Nov 28, 2025 | 6,600.00 | 6,656.00 | 6,594.10 | 6,646.00 | 6,583.17 | 0.54% | 473,003 |
| Nov 27, 2025 | 6,660.00 | 6,660.00 | 6,561.00 | 6,610.00 | 6,547.51 | 0.30% | 355,414 |
| Nov 26, 2025 | 6,665.00 | 6,665.00 | 6,580.00 | 6,590.00 | 6,527.70 | -0.90% | 614,295 |
| Nov 25, 2025 | 6,600.00 | 6,680.00 | 6,562.00 | 6,650.00 | 6,587.13 | 0.76% | 571,285 |
| Nov 24, 2025 | 6,649.90 | 6,698.00 | 6,562.00 | 6,600.00 | 6,537.60 | -0.30% | 1,255,208 |
| Nov 21, 2025 | 6,580.00 | 6,646.00 | 6,546.20 | 6,620.00 | 6,557.41 | 0.30% | 806,823 |
| Nov 20, 2025 | 6,585.00 | 6,670.00 | 6,572.20 | 6,600.00 | 6,537.60 | 0.23% | 507,329 |
| Nov 19, 2025 | 6,690.00 | 6,731.10 | 6,572.00 | 6,585.00 | 6,522.75 | -1.57% | 688,792 |
| Nov 18, 2025 | 6,691.00 | 6,695.00 | 6,600.00 | 6,690.00 | 6,626.75 | -1.04% | 755,142 |
| Nov 17, 2025 | 6,820.00 | 6,839.80 | 6,719.00 | 6,760.00 | 6,696.09 | 0.88% | 298,805 |
| Nov 14, 2025 | 6,802.50 | 6,802.50 | 6,685.00 | 6,701.00 | 6,637.65 | -2.03% | 541,300 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,815.00 | 6,840.00 | 6,775.33 | -0.87% | 607,113 |
| Nov 12, 2025 | 6,829.90 | 6,940.00 | 6,828.00 | 6,900.00 | 6,834.77 | 1.02% | 1,621,413 |
| Nov 11, 2025 | 6,919.50 | 6,919.50 | 6,801.00 | 6,830.00 | 6,765.43 | -0.58% | 772,225 |
| Nov 10, 2025 | 6,910.20 | 7,015.00 | 6,864.80 | 6,870.00 | 6,805.05 | -1.58% | 441,105 |
| Nov 7, 2025 | 6,800.00 | 6,990.80 | 6,722.00 | 6,980.00 | 6,914.01 | 2.20% | 694,140 |
| Nov 6, 2025 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,765.43 | 0.81% | 398,488 |
| Nov 5, 2025 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,710.95 | 1.21% | 514,232 |
| Nov 4, 2025 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,630.71 | -1.29% | 554,237 |
| Nov 3, 2025 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,717.39 | 0.63% | 1,046,633 |
| Oct 30, 2025 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,675.29 | 0.58% | 337,088 |
| Oct 29, 2025 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,636.66 | 1.52% | 450,741 |
| Oct 28, 2025 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,537.60 | -0.53% | 360,617 |
| Oct 27, 2025 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,572.27 | 0.53% | 543,522 |
| Oct 24, 2025 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,537.60 | 0.23% | 240,949 |
| Oct 23, 2025 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,522.75 | 0.38% | 499,785 |
| Oct 22, 2025 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,497.98 | -1.03% | 245,157 |
| Oct 21, 2025 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,565.34 | 0.88% | 99,804 |
| Oct 20, 2025 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,507.99 | 0.88% | 286,157 |
| Oct 17, 2025 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,451.43 | -1.32% | 488,394 |
| Oct 16, 2025 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,537.60 | -1.49% | 884,123 |
| Oct 15, 2025 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,636.66 | -0.74% | 687,226 |