Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,210.00
+10.00 (0.16%)
May 8, 2026, 4:02 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6,200.00 | 6,327.30 | 6,200.00 | 6,210.00 | 6,210.00 | 0.16% | 458,313 |
| May 7, 2026 | 6,259.70 | 6,270.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.16% | 496,271 |
| May 6, 2026 | 6,218.00 | 6,296.00 | 6,185.00 | 6,210.00 | 6,210.00 | 1.47% | 845,599 |
| May 5, 2026 | 6,212.30 | 6,341.30 | 6,120.00 | 6,120.00 | 6,120.00 | -1.58% | 258,083 |
| May 4, 2026 | 6,387.90 | 6,387.90 | 6,152.40 | 6,218.50 | 6,218.50 | -1.34% | 322,491 |
| Apr 30, 2026 | 6,402.00 | 6,489.60 | 6,303.00 | 6,303.00 | 6,303.00 | -1.52% | 623,988 |
| Apr 29, 2026 | 6,660.00 | 6,674.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.77% | 399,525 |
| Apr 28, 2026 | 6,700.00 | 6,700.00 | 6,515.00 | 6,515.00 | 6,515.00 | -1.29% | 324,037 |
| Apr 27, 2026 | 6,747.90 | 6,747.90 | 6,522.10 | 6,600.00 | 6,600.00 | -0.98% | 107,741 |
| Apr 24, 2026 | 6,740.00 | 6,799.10 | 6,638.40 | 6,665.00 | 6,665.00 | 0.23% | 248,596 |
| Apr 23, 2026 | 6,715.00 | 6,715.00 | 6,525.00 | 6,650.00 | 6,650.00 | -0.08% | 229,922 |
| Apr 22, 2026 | 6,738.90 | 6,738.90 | 6,600.10 | 6,655.00 | 6,655.00 | -0.30% | 249,215 |
| Apr 21, 2026 | 6,848.00 | 6,848.00 | 6,675.00 | 6,675.00 | 6,675.00 | -0.67% | 272,914 |
| Apr 20, 2026 | 6,786.80 | 6,800.60 | 6,680.00 | 6,720.00 | 6,720.00 | -0.98% | 405,955 |
| Apr 17, 2026 | 6,819.00 | 6,900.00 | 6,740.00 | 6,786.80 | 6,786.80 | -0.44% | 350,981 |
| Apr 16, 2026 | 6,809.00 | 6,845.00 | 6,705.00 | 6,817.00 | 6,817.00 | 1.29% | 368,803 |
| Apr 15, 2026 | 6,880.00 | 6,880.00 | 6,698.90 | 6,730.00 | 6,730.00 | -1.25% | 318,599 |
| Apr 14, 2026 | 6,851.00 | 6,950.10 | 6,775.00 | 6,815.00 | 6,815.00 | -0.50% | 646,756 |
| Apr 13, 2026 | 6,650.00 | 6,849.00 | 6,540.00 | 6,849.00 | 6,849.00 | 2.99% | 694,902 |
| Apr 10, 2026 | 6,562.60 | 6,739.90 | 6,560.00 | 6,650.00 | 6,650.00 | 1.28% | 708,059 |
| Apr 9, 2026 | 6,510.00 | 6,582.10 | 6,458.70 | 6,565.90 | 6,565.90 | 0.88% | 489,981 |
| Apr 8, 2026 | 6,455.10 | 6,624.80 | 6,455.10 | 6,508.90 | 6,508.90 | 2.50% | 831,703 |
| Apr 7, 2026 | 6,685.00 | 6,685.00 | 6,288.10 | 6,350.00 | 6,350.00 | -2.44% | 870,202 |
| Apr 6, 2026 | 6,519.00 | 6,612.70 | 6,459.30 | 6,509.10 | 6,509.10 | -0.29% | 178,258 |
| Apr 2, 2026 | 6,508.00 | 6,527.90 | 6,362.00 | 6,527.90 | 6,527.90 | 0.31% | 480,687 |
| Apr 1, 2026 | 6,460.10 | 6,539.90 | 6,410.00 | 6,508.00 | 6,508.00 | 1.69% | 554,780 |
| Mar 31, 2026 | 6,480.00 | 6,531.20 | 6,350.00 | 6,400.00 | 6,400.00 | -0.78% | 985,563 |
| Mar 30, 2026 | 6,400.00 | 6,450.00 | 6,301.10 | 6,450.00 | 6,450.00 | 1.90% | 1,121,683 |
| Mar 27, 2026 | 6,330.00 | 6,399.90 | 6,300.10 | 6,330.00 | 6,330.00 | 0.64% | 335,294 |
| Mar 26, 2026 | 6,430.00 | 6,440.00 | 6,260.00 | 6,290.00 | 6,290.00 | 0.62% | 590,365 |
| Mar 25, 2026 | 6,170.10 | 6,367.00 | 6,170.10 | 6,251.00 | 6,251.00 | 1.64% | 585,290 |
| Mar 24, 2026 | 6,100.00 | 6,289.80 | 6,050.00 | 6,150.00 | 6,150.00 | 0.91% | 1,273,736 |
| Mar 23, 2026 | 6,311.00 | 6,440.00 | 6,094.80 | 6,094.80 | 6,094.80 | -3.27% | 1,155,496 |
| Mar 20, 2026 | 6,590.00 | 6,602.60 | 6,301.00 | 6,301.00 | 6,301.00 | -4.39% | 1,644,981 |
| Mar 19, 2026 | 6,499.00 | 6,590.00 | 6,371.60 | 6,590.00 | 6,590.00 | 1.23% | 766,946 |
| Mar 18, 2026 | 6,501.00 | 6,521.50 | 6,400.00 | 6,509.90 | 6,509.90 | 0.17% | 320,467 |
| Mar 17, 2026 | 6,450.00 | 6,535.00 | 6,406.00 | 6,499.00 | 6,499.00 | 1.47% | 675,079 |
| Mar 16, 2026 | 6,451.10 | 6,498.10 | 6,405.10 | 6,405.10 | 6,405.10 | -0.68% | 642,524 |
| Mar 13, 2026 | 6,415.00 | 6,500.00 | 6,302.20 | 6,449.00 | 6,449.00 | 0.75% | 893,007 |
| Mar 12, 2026 | 6,699.90 | 6,699.90 | 6,401.00 | 6,401.00 | 6,401.00 | -3.76% | 1,185,893 |
| Mar 11, 2026 | 6,799.90 | 6,800.00 | 6,651.00 | 6,651.00 | 6,651.00 | -0.89% | 667,285 |
| Mar 10, 2026 | 6,799.00 | 6,850.00 | 6,711.00 | 6,711.00 | 6,711.00 | - | 730,484 |
| Mar 9, 2026 | 6,650.10 | 6,940.80 | 6,545.20 | 6,711.00 | 6,711.00 | 0.92% | 746,513 |
| Mar 6, 2026 | 6,666.90 | 6,932.60 | 6,572.50 | 6,650.00 | 6,650.00 | 0.30% | 594,311 |
| Mar 5, 2026 | 6,720.00 | 6,800.00 | 6,623.00 | 6,630.00 | 6,630.00 | -1.27% | 704,503 |
| Mar 4, 2026 | 6,855.70 | 6,891.30 | 6,650.10 | 6,715.00 | 6,715.00 | -0.67% | 687,683 |
| Mar 3, 2026 | 6,855.80 | 6,855.80 | 6,534.40 | 6,760.00 | 6,760.00 | -2.38% | 790,995 |
| Mar 2, 2026 | 7,200.00 | 7,202.40 | 6,911.10 | 6,925.10 | 6,925.10 | -3.85% | 749,640 |
| Feb 27, 2026 | 7,189.00 | 7,248.00 | 7,100.00 | 7,202.40 | 7,202.40 | 0.17% | 1,494,376 |
| Feb 26, 2026 | 7,202.60 | 7,308.30 | 7,158.60 | 7,190.00 | 7,190.00 | -1.24% | 344,810 |