Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,600.00
+15.00 (0.23%)
Oct 24, 2025, 4:02 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.23% | 240,949 |
| Oct 23, 2025 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,585.00 | 0.38% | 499,785 |
| Oct 22, 2025 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,560.00 | -1.03% | 245,157 |
| Oct 21, 2025 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,628.00 | 0.88% | 99,804 |
| Oct 20, 2025 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,570.10 | 0.88% | 286,157 |
| Oct 17, 2025 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,513.00 | -1.32% | 488,394 |
| Oct 16, 2025 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 884,123 |
| Oct 15, 2025 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,700.00 | -2.90% | 687,226 |
| Oct 14, 2025 | 6,700.00 | 6,900.00 | 6,678.50 | 6,899.90 | 6,899.90 | 2.98% | 825,313 |
| Oct 13, 2025 | 6,570.00 | 6,700.00 | 6,540.10 | 6,700.00 | 6,700.00 | 2.45% | 291,501 |
| Oct 10, 2025 | 6,490.00 | 6,580.00 | 6,416.00 | 6,540.00 | 6,540.00 | 0.77% | 697,361 |
| Oct 9, 2025 | 6,640.00 | 6,689.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.98% | 1,181,293 |
| Oct 8, 2025 | 6,874.90 | 6,888.70 | 6,689.00 | 6,689.00 | 6,689.00 | -2.22% | 826,947 |
| Oct 7, 2025 | 6,665.00 | 6,865.90 | 6,650.00 | 6,841.00 | 6,841.00 | 2.41% | 320,187 |
| Oct 6, 2025 | 6,731.00 | 6,766.50 | 6,642.00 | 6,680.00 | 6,680.00 | -0.33% | 293,501 |
| Oct 3, 2025 | 6,755.10 | 6,860.00 | 6,623.80 | 6,702.00 | 6,702.00 | -0.74% | 634,563 |
| Oct 2, 2025 | 6,900.00 | 6,989.90 | 6,700.20 | 6,752.00 | 6,752.00 | -2.14% | 915,692 |
| Oct 1, 2025 | 7,040.00 | 7,183.90 | 6,861.00 | 6,900.00 | 6,900.00 | -1.99% | 1,592,518 |
| Sep 30, 2025 | 7,290.00 | 7,290.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.81% | 1,670,149 |
| Sep 29, 2025 | 7,296.00 | 7,296.00 | 7,165.00 | 7,170.00 | 7,170.00 | 0.27% | 673,005 |
| Sep 26, 2025 | 7,225.00 | 7,370.00 | 7,151.00 | 7,151.00 | 7,151.00 | -1.54% | 1,644,064 |
| Sep 25, 2025 | 7,398.90 | 7,398.90 | 7,228.00 | 7,262.70 | 7,262.70 | -0.92% | 380,321 |
| Sep 24, 2025 | 7,295.60 | 7,345.00 | 7,250.10 | 7,330.00 | 7,330.00 | 0.48% | 918,690 |
| Sep 23, 2025 | 7,241.40 | 7,365.40 | 7,202.30 | 7,294.90 | 7,294.90 | 0.93% | 795,420 |
| Sep 22, 2025 | 7,268.90 | 7,299.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.39% | 1,444,053 |
| Sep 17, 2025 | 7,339.90 | 7,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.91% | 1,541,631 |
| Sep 16, 2025 | 7,315.00 | 7,350.00 | 7,232.50 | 7,339.90 | 7,339.90 | 0.14% | 698,504 |
| Sep 15, 2025 | 7,294.00 | 7,368.70 | 7,254.00 | 7,330.00 | 7,330.00 | 1.05% | 424,784 |
| Sep 12, 2025 | 7,444.90 | 7,484.90 | 7,215.00 | 7,254.00 | 7,254.00 | -2.62% | 624,842 |
| Sep 11, 2025 | 7,200.00 | 7,449.00 | 7,175.00 | 7,449.00 | 7,449.00 | 3.46% | 767,372 |
| Sep 10, 2025 | 7,190.00 | 7,334.70 | 7,150.10 | 7,200.00 | 7,200.00 | - | 511,590 |
| Sep 9, 2025 | 7,250.00 | 7,427.80 | 7,200.10 | 7,200.10 | 7,200.10 | -1.37% | 854,164 |
| Sep 8, 2025 | 7,372.00 | 7,478.20 | 7,300.00 | 7,300.00 | 7,300.00 | -0.85% | 459,233 |
| Sep 5, 2025 | 7,449.00 | 7,502.20 | 7,362.30 | 7,362.30 | 7,362.30 | -1.16% | 680,519 |
| Sep 4, 2025 | 7,379.90 | 7,448.90 | 7,326.60 | 7,448.90 | 7,448.90 | 0.93% | 834,843 |
| Sep 3, 2025 | 7,251.80 | 7,390.00 | 7,251.80 | 7,380.00 | 7,380.00 | 0.75% | 811,004 |
| Sep 2, 2025 | 7,200.00 | 7,350.00 | 7,180.00 | 7,325.00 | 7,325.00 | 0.90% | 658,488 |
| Sep 1, 2025 | 7,200.00 | 7,400.00 | 7,170.20 | 7,259.90 | 7,259.90 | 0.83% | 251,028 |
| Aug 29, 2025 | 7,240.90 | 7,316.00 | 7,168.50 | 7,200.00 | 7,200.00 | -0.69% | 977,659 |
| Aug 28, 2025 | 7,180.00 | 7,295.90 | 7,179.70 | 7,250.00 | 7,250.00 | 0.97% | 766,695 |
| Aug 27, 2025 | 7,099.70 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | 1.84% | 1,261,605 |
| Aug 26, 2025 | 7,238.00 | 7,290.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.60% | 2,056,586 |
| Aug 25, 2025 | 7,255.00 | 7,400.00 | 7,236.20 | 7,238.00 | 7,238.00 | -0.23% | 473,395 |
| 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 |