Skip to main content
logo
Empresas Copec S.A. (SNSE:COPEC)
Chile flag Chile · Delayed Price · Currency is CLP
6,323.40
-236.60 (-3.61%)
May 29, 2026, 4:00 PM CLT

Empresas Copec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20266,446.006,655.406,323.406,323.406,323.40-3.61%1,952,068
May 28, 20266,510.006,620.006,481.006,560.006,560.001.78%875,991
May 27, 20266,400.006,620.006,367.006,445.006,445.000.86%1,088,018
May 26, 20266,420.106,488.806,347.606,390.006,390.00-0.47%885,682
May 25, 20266,400.006,460.706,350.106,420.006,420.000.32%239,663
May 22, 20266,425.006,489.806,319.106,399.506,399.50-0.40%330,791
May 20, 20266,386.006,530.806,386.006,425.006,425.000.39%598,804
May 19, 20266,400.106,566.806,380.006,400.006,400.00-0.78%338,038
May 18, 20266,277.506,450.906,270.906,450.006,450.004.96%2,084,309
May 15, 20266,150.006,150.006,051.006,145.006,145.00-0.08%322,684
May 14, 20266,160.006,179.706,070.006,150.006,150.000.82%471,675
May 13, 20266,170.006,229.906,100.006,100.006,100.00-1.29%759,545
May 12, 20266,191.006,248.006,147.006,180.006,180.00-0.16%683,862
May 11, 20266,210.006,270.006,121.006,190.006,190.001.51%453,207
May 8, 20266,200.006,327.306,200.006,210.006,097.700.16%458,313
May 7, 20266,259.706,270.006,180.006,200.006,087.89-0.16%496,271
May 6, 20266,218.006,296.006,185.006,210.006,097.701.47%845,599
May 5, 20266,212.306,341.306,120.006,120.006,009.33-1.58%258,083
May 4, 20266,387.906,387.906,152.406,218.506,106.05-1.34%322,491
Apr 30, 20266,402.006,489.606,303.006,303.006,189.02-1.52%623,988
Apr 29, 20266,660.006,674.006,400.006,400.006,284.27-1.77%399,525
Apr 28, 20266,700.006,700.006,515.006,515.006,397.19-1.29%324,037
Apr 27, 20266,747.906,747.906,522.106,600.006,480.65-0.98%107,741
Apr 24, 20266,740.006,799.106,638.406,665.006,544.480.23%248,596
Apr 23, 20266,715.006,715.006,525.006,650.006,529.75-0.08%229,922
Apr 22, 20266,738.906,738.906,600.106,655.006,534.66-0.30%249,215
Apr 21, 20266,848.006,848.006,675.006,675.006,554.30-0.67%272,914
Apr 20, 20266,786.806,800.606,680.006,720.006,598.48-0.98%405,955
Apr 17, 20266,819.006,900.006,740.006,786.806,664.07-0.44%350,981
Apr 16, 20266,809.006,845.006,705.006,817.006,693.731.29%368,803
Apr 15, 20266,880.006,880.006,698.906,730.006,608.30-1.25%318,599
Apr 14, 20266,851.006,950.106,775.006,815.006,691.76-0.50%646,756
Apr 13, 20266,650.006,849.006,540.006,849.006,725.152.99%694,902
Apr 10, 20266,562.606,739.906,560.006,650.006,529.751.28%708,059
Apr 9, 20266,510.006,582.106,458.706,565.906,447.170.88%489,981
Apr 8, 20266,455.106,624.806,455.106,508.906,391.202.50%831,703
Apr 7, 20266,685.006,685.006,288.106,350.006,235.17-2.44%870,202
Apr 6, 20266,519.006,612.706,459.306,509.106,391.40-0.29%178,258
Apr 2, 20266,508.006,527.906,362.006,527.906,409.860.31%480,687
Apr 1, 20266,460.106,539.906,410.006,508.006,390.321.69%554,780
Mar 31, 20266,480.006,531.206,350.006,400.006,284.27-0.78%985,563
Mar 30, 20266,400.006,450.006,301.106,450.006,333.361.90%1,121,683
Mar 27, 20266,330.006,399.906,300.106,330.006,215.530.64%335,294
Mar 26, 20266,430.006,440.006,260.006,290.006,176.260.62%590,365
Mar 25, 20266,170.106,367.006,170.106,251.006,137.961.64%585,290
Mar 24, 20266,100.006,289.806,050.006,150.006,038.790.91%1,273,736
Mar 23, 20266,311.006,440.006,094.806,094.805,984.59-3.27%1,155,496
Mar 20, 20266,590.006,602.606,301.006,301.006,187.06-4.39%1,644,981
Mar 19, 20266,499.006,590.006,371.606,590.006,470.831.23%766,946
Mar 18, 20266,501.006,521.506,400.006,509.906,392.180.17%320,467