Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 7,285.80
+30.80 (0.42%)
Aug 25, 2025, 3:40 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7,255.00 | 7,400.00 | 7,236.20 | 7,357.50 | 7,357.50 | 1.41% | 922 |
| Aug 22, 2025 | 7,090.00 | 7,350.00 | 7,060.00 | 7,255.00 | 7,255.00 | 3.32% | 1,957,987 |
| Aug 21, 2025 | 6,990.60 | 7,098.90 | 6,956.30 | 7,022.00 | 7,022.00 | 0.46% | 560,364 |
| Aug 20, 2025 | 6,989.80 | 7,050.00 | 6,935.30 | 6,990.00 | 6,990.00 | -0.14% | 820,768 |
| Aug 19, 2025 | 6,853.00 | 7,047.90 | 6,853.00 | 7,000.00 | 7,000.00 | 1.16% | 1,696,018 |
| Aug 18, 2025 | 6,803.40 | 6,950.00 | 6,770.00 | 6,920.00 | 6,920.00 | 2.50% | 1,220,291 |
| Aug 14, 2025 | 6,800.00 | 6,843.90 | 6,700.20 | 6,751.00 | 6,751.00 | -0.28% | 1,970,184 |
| Aug 13, 2025 | 6,738.70 | 6,884.80 | 6,735.20 | 6,770.00 | 6,770.00 | 0.24% | 1,134,365 |
| Aug 12, 2025 | 6,778.60 | 6,778.60 | 6,685.40 | 6,754.00 | 6,754.00 | -0.24% | 825,530 |
| Aug 11, 2025 | 6,800.00 | 6,849.00 | 6,577.90 | 6,770.00 | 6,770.00 | 0.30% | 944,829 |
| Aug 8, 2025 | 6,639.00 | 6,750.00 | 6,567.60 | 6,750.00 | 6,750.00 | 1.67% | 809,577 |
| Aug 7, 2025 | 6,361.00 | 6,639.00 | 6,361.00 | 6,639.00 | 6,639.00 | 4.39% | 993,481 |
| Aug 6, 2025 | 6,301.10 | 6,478.10 | 6,301.00 | 6,360.00 | 6,360.00 | - | 581,900 |
| Aug 5, 2025 | 6,438.30 | 6,482.60 | 6,320.00 | 6,360.00 | 6,360.00 | -1.40% | 351,585 |
| Aug 4, 2025 | 6,380.00 | 6,498.30 | 6,380.00 | 6,450.00 | 6,450.00 | 1.10% | 539,008 |
| Aug 1, 2025 | 6,400.00 | 6,423.80 | 6,336.40 | 6,380.00 | 6,380.00 | -0.92% | 229,087 |
| Jul 31, 2025 | 6,395.30 | 6,439.00 | 6,338.80 | 6,439.00 | 6,439.00 | 0.77% | 816,931 |
| Jul 30, 2025 | 6,320.00 | 6,419.90 | 6,320.00 | 6,390.00 | 6,390.00 | 1.11% | 598,539 |
| Jul 29, 2025 | 6,300.00 | 6,348.70 | 6,270.40 | 6,320.00 | 6,320.00 | -0.28% | 597,206 |
| Jul 28, 2025 | 6,300.10 | 6,384.60 | 6,300.10 | 6,338.00 | 6,338.00 | -0.81% | 993,375 |
| Jul 25, 2025 | 6,200.00 | 6,390.00 | 6,136.00 | 6,390.00 | 6,390.00 | 3.75% | 1,651,690 |
| Jul 24, 2025 | 6,087.60 | 6,195.60 | 6,053.10 | 6,159.00 | 6,159.00 | 1.48% | 734,960 |
| Jul 23, 2025 | 6,029.00 | 6,069.00 | 6,007.80 | 6,069.00 | 6,069.00 | 0.71% | 939,480 |
| Jul 22, 2025 | 6,100.00 | 6,160.00 | 6,026.00 | 6,026.00 | 6,026.00 | -1.21% | 817,754 |
| Jul 21, 2025 | 6,110.00 | 6,176.20 | 6,091.50 | 6,100.00 | 6,100.00 | -0.08% | 318,481 |
| Jul 18, 2025 | 6,150.00 | 6,170.00 | 6,090.00 | 6,105.00 | 6,105.00 | -1.21% | 1,200,018 |
| Jul 17, 2025 | 6,179.50 | 6,245.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.08% | 805,184 |
| Jul 15, 2025 | 6,249.00 | 6,296.80 | 6,170.00 | 6,175.00 | 6,175.00 | -1.18% | 333,816 |
| Jul 14, 2025 | 6,225.00 | 6,278.90 | 6,200.00 | 6,249.00 | 6,249.00 | 0.39% | 209,436 |
| Jul 11, 2025 | 6,300.00 | 6,310.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.35% | 355,286 |
| Jul 10, 2025 | 6,300.10 | 6,360.00 | 6,256.60 | 6,310.00 | 6,310.00 | -0.79% | 291,444 |
| Jul 9, 2025 | 6,362.10 | 6,399.00 | 6,301.30 | 6,360.00 | 6,360.00 | -0.31% | 300,594 |
| Jul 8, 2025 | 6,360.00 | 6,420.00 | 6,351.20 | 6,379.90 | 6,379.90 | -0.15% | 358,427 |
| Jul 7, 2025 | 6,380.00 | 6,418.00 | 6,378.80 | 6,389.50 | 6,389.50 | -0.01% | 408,807 |
| Jul 4, 2025 | 6,402.00 | 6,402.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.08% | 700,969 |
| Jul 3, 2025 | 6,396.90 | 6,500.00 | 6,359.30 | 6,395.00 | 6,395.00 | -0.47% | 296,895 |
| Jul 2, 2025 | 6,300.10 | 6,425.00 | 6,298.20 | 6,425.00 | 6,425.00 | 1.34% | 481,781 |
| Jul 1, 2025 | 6,380.00 | 6,457.60 | 6,330.00 | 6,340.00 | 6,340.00 | -0.06% | 602,968 |
| Jun 30, 2025 | 6,454.10 | 6,460.40 | 6,335.00 | 6,344.00 | 6,344.00 | -1.70% | 549,918 |
| Jun 27, 2025 | 6,435.00 | 6,464.90 | 6,375.00 | 6,453.90 | 6,453.90 | -0.02% | 287,157 |
| Jun 26, 2025 | 6,336.00 | 6,476.00 | 6,336.00 | 6,455.00 | 6,455.00 | 1.94% | 369,968 |
| Jun 25, 2025 | 6,499.90 | 6,688.00 | 6,332.00 | 6,332.00 | 6,332.00 | -2.13% | 549,031 |
| Jun 24, 2025 | 6,200.00 | 6,479.00 | 6,200.00 | 6,470.00 | 6,470.00 | 4.59% | 680,962 |
| Jun 23, 2025 | 6,170.00 | 6,250.00 | 6,080.00 | 6,186.00 | 6,186.00 | 0.26% | 1,030,117 |
| Jun 19, 2025 | 6,199.00 | 6,251.70 | 6,130.00 | 6,170.00 | 6,170.00 | -0.53% | 4,335,645 |
| Jun 18, 2025 | 6,390.00 | 6,390.00 | 6,200.00 | 6,203.00 | 6,203.00 | -1.70% | 514,289 |
| Jun 17, 2025 | 6,400.00 | 6,444.40 | 6,300.00 | 6,310.00 | 6,310.00 | -1.79% | 421,782 |
| Jun 16, 2025 | 6,489.00 | 6,532.00 | 6,412.10 | 6,424.80 | 6,424.80 | -1.00% | 510,727 |
| Jun 13, 2025 | 6,514.70 | 6,558.90 | 6,421.90 | 6,490.00 | 6,490.00 | -0.38% | 509,647 |
| Jun 12, 2025 | 6,534.70 | 6,580.00 | 6,470.00 | 6,515.00 | 6,515.00 | 0.68% | 628,010 |