Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,375.00
+35.00 (0.55%)
Nov 6, 2026, 3:59 PM CLST
Empresas Copec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,380.00 | 6,484.00 | 6,375.00 | 6,375.00 | 6,375.00 | 0.55% | 309,623 |
| Nov 5, 2026 | 6,550.80 | 6,583.30 | 6,303.20 | 6,340.00 | 6,340.00 | -2.76% | 660,257 |
| Nov 4, 2026 | 6,500.10 | 6,590.00 | 6,418.20 | 6,520.00 | 6,520.00 | -0.04% | 906,775 |
| Nov 3, 2026 | 6,391.20 | 6,522.40 | 6,360.00 | 6,522.40 | 6,522.40 | 1.74% | 488,504 |
| Nov 2, 2026 | 6,420.00 | 6,529.10 | 6,388.00 | 6,411.00 | 6,411.00 | -0.14% | 798,224 |
| Oct 30, 2026 | 6,500.00 | 6,514.50 | 6,350.20 | 6,420.00 | 6,420.00 | -1.68% | 1,170,473 |
| Oct 29, 2026 | 6,691.20 | 6,691.20 | 6,501.00 | 6,530.00 | 6,530.00 | -2.02% | 743,385 |
| Oct 28, 2026 | 6,585.20 | 6,664.90 | 6,502.90 | 6,664.90 | 6,664.90 | 1.60% | 871,767 |
| Oct 27, 2026 | 6,544.50 | 6,677.90 | 6,522.80 | 6,560.00 | 6,560.00 | 0.85% | 996,429 |
| Oct 26, 2026 | 6,497.90 | 6,599.90 | 6,431.10 | 6,505.00 | 6,505.00 | -0.28% | 948,163 |
| Oct 23, 2026 | 6,500.00 | 6,529.60 | 6,430.00 | 6,523.30 | 6,523.30 | 0.33% | 664,461 |
| Oct 22, 2026 | 6,635.00 | 6,635.00 | 6,455.70 | 6,502.00 | 6,502.00 | -2.93% | 943,658 |
| Oct 21, 2026 | 6,550.10 | 6,698.00 | 6,481.70 | 6,698.00 | 6,698.00 | 1.52% | 498,488 |
| Oct 20, 2026 | 6,719.90 | 6,720.00 | 6,550.00 | 6,598.00 | 6,598.00 | -2.11% | 639,391 |
| Oct 19, 2026 | 6,745.00 | 6,819.70 | 6,645.40 | 6,740.00 | 6,740.00 | -0.12% | 683,420 |
| Oct 16, 2026 | 6,738.90 | 6,800.00 | 6,672.00 | 6,748.00 | 6,748.00 | 0.13% | 577,600 |
| Oct 15, 2026 | 6,615.10 | 6,739.00 | 6,576.30 | 6,739.00 | 6,739.00 | 0.96% | 795,346 |
| Oct 14, 2026 | 6,600.00 | 6,690.00 | 6,492.40 | 6,675.00 | 6,675.00 | 1.74% | 1,165,802 |
| Oct 13, 2026 | 6,820.00 | 6,883.80 | 6,550.30 | 6,561.00 | 6,561.00 | -3.80% | 1,256,172 |
| Oct 9, 2026 | 6,635.60 | 6,820.00 | 6,611.20 | 6,820.00 | 6,820.00 | 3.33% | 922,342 |
| Oct 8, 2026 | 6,530.00 | 6,699.90 | 6,458.80 | 6,600.00 | 6,600.00 | 1.18% | 1,242,759 |
| Oct 7, 2026 | 6,530.00 | 6,548.00 | 6,447.20 | 6,523.30 | 6,523.30 | -0.10% | 759,328 |
| Oct 6, 2026 | 6,433.70 | 6,549.60 | 6,430.00 | 6,530.00 | 6,530.00 | 2.03% | 1,463,408 |
| Oct 5, 2026 | 6,332.70 | 6,455.50 | 6,325.90 | 6,400.00 | 6,400.00 | 1.35% | 931,511 |
| Oct 2, 2026 | 6,327.60 | 6,400.00 | 6,240.10 | 6,315.00 | 6,315.00 | 0.24% | 1,022,923 |
| Oct 1, 2026 | 6,305.00 | 6,350.60 | 6,248.30 | 6,300.00 | 6,300.00 | - | 1,148,777 |
| Sep 30, 2026 | 6,219.50 | 6,398.70 | 6,219.50 | 6,300.00 | 6,300.00 | 1.29% | 3,872,675 |
| Sep 29, 2026 | 6,340.00 | 6,411.00 | 6,206.00 | 6,219.50 | 6,219.50 | -2.06% | 1,029,921 |
| Sep 28, 2026 | 6,521.00 | 6,524.30 | 6,350.00 | 6,350.00 | 6,350.00 | -2.61% | 729,401 |
| Sep 25, 2026 | 6,585.10 | 6,595.30 | 6,461.20 | 6,520.40 | 6,520.40 | -0.45% | 329,700 |
| Sep 24, 2026 | 6,555.00 | 6,603.50 | 6,523.60 | 6,550.00 | 6,550.00 | -0.76% | 774,386 |
| Sep 23, 2026 | 6,600.00 | 6,670.00 | 6,530.00 | 6,600.00 | 6,600.00 | - | 1,080,497 |
| Sep 22, 2026 | 6,520.10 | 6,600.00 | 6,484.10 | 6,600.00 | 6,600.00 | 1.54% | 1,669,903 |
| Sep 21, 2026 | 6,500.10 | 6,589.00 | 6,460.10 | 6,500.00 | 6,500.00 | 1.09% | 1,219,455 |
| Sep 17, 2026 | 6,575.10 | 6,900.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 2,816,166 |
| Sep 16, 2026 | 6,565.00 | 6,615.00 | 6,520.00 | 6,520.00 | 6,520.00 | -0.15% | 1,128,730 |
| Sep 15, 2026 | 6,590.00 | 6,692.00 | 6,502.10 | 6,530.10 | 6,530.10 | -1.06% | 1,388,872 |
| Sep 14, 2026 | 6,593.10 | 6,655.90 | 6,560.20 | 6,600.00 | 6,600.00 | 0.15% | 875,755 |
| Sep 11, 2026 | 6,640.20 | 6,726.90 | 6,590.00 | 6,590.00 | 6,590.00 | -0.60% | 668,854 |
| Sep 10, 2026 | 6,770.90 | 6,781.00 | 6,630.00 | 6,630.00 | 6,630.00 | -2.23% | 822,449 |
| Sep 9, 2026 | 6,781.00 | 6,852.70 | 6,722.00 | 6,781.00 | 6,781.00 | -1.01% | 670,842 |
| Sep 8, 2026 | 6,740.90 | 6,850.00 | 6,721.60 | 6,850.00 | 6,850.00 | 1.48% | 946,456 |
| Sep 7, 2026 | 6,799.00 | 6,837.60 | 6,750.00 | 6,750.10 | 6,750.10 | -0.73% | 224,217 |
| Sep 4, 2026 | 6,758.90 | 6,817.60 | 6,666.50 | 6,800.00 | 6,800.00 | 1.04% | 643,882 |
| Sep 3, 2026 | 6,890.00 | 6,933.60 | 6,710.00 | 6,729.90 | 6,729.90 | -2.47% | 1,302,431 |
| Sep 2, 2026 | 6,842.60 | 6,950.00 | 6,771.70 | 6,900.00 | 6,900.00 | 1.47% | 722,985 |
| Sep 1, 2026 | 6,620.00 | 6,866.90 | 6,620.00 | 6,800.00 | 6,800.00 | 2.72% | 1,332,356 |
| Aug 31, 2026 | 6,820.00 | 6,876.10 | 6,608.70 | 6,620.00 | 6,620.00 | -2.93% | 2,020,224 |
| Aug 28, 2026 | 6,950.00 | 7,108.80 | 6,805.70 | 6,820.00 | 6,820.00 | -1.52% | 1,060,602 |
| Aug 27, 2026 | 6,570.00 | 6,949.50 | 6,570.00 | 6,925.00 | 6,925.00 | 5.32% | 1,570,246 |