Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,200.00
+189.00 (3.14%)
Aug 19, 2026, 1:55 PM CLT
Empresas Copec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6,026.30 | 6,085.20 | 6,026.30 | 6,039.90 | - | 0.48% | 42,706 |
| Aug 18, 2026 | 6,160.00 | 6,160.00 | 6,004.40 | 6,011.00 | 6,011.00 | -1.80% | 1,351,730 |
| Aug 17, 2026 | 6,120.60 | 6,224.30 | 6,120.60 | 6,121.00 | 6,121.00 | 0.51% | 1,635,433 |
| Aug 14, 2026 | 5,989.30 | 6,095.10 | 5,980.00 | 6,090.00 | 6,090.00 | 3.57% | 1,989,516 |
| Aug 13, 2026 | 6,004.40 | 6,013.30 | 5,855.20 | 5,880.00 | 5,880.00 | -1.18% | 1,345,252 |
| Aug 12, 2026 | 6,048.00 | 6,100.40 | 5,950.10 | 5,950.10 | 5,950.10 | -1.33% | 1,152,162 |
| Aug 11, 2026 | 6,120.30 | 6,151.80 | 6,015.00 | 6,030.00 | 6,030.00 | -1.18% | 1,279,630 |
| Aug 10, 2026 | 6,122.00 | 6,200.00 | 6,070.10 | 6,102.00 | 6,102.00 | -0.21% | 647,573 |
| Aug 7, 2026 | 6,200.10 | 6,250.00 | 6,115.00 | 6,115.00 | 6,115.00 | -1.37% | 518,791 |
| Aug 6, 2026 | 6,280.00 | 6,340.50 | 6,200.00 | 6,200.00 | 6,200.00 | -1.40% | 1,153,433 |
| Aug 5, 2026 | 6,229.00 | 6,319.90 | 6,160.10 | 6,288.00 | 6,288.00 | 0.95% | 1,392,096 |
| Aug 4, 2026 | 6,370.00 | 6,370.00 | 6,180.00 | 6,229.00 | 6,229.00 | -1.78% | 879,613 |
| Aug 3, 2026 | 6,300.00 | 6,353.10 | 6,265.00 | 6,342.00 | 6,342.00 | -0.13% | 796,711 |
| Jul 31, 2026 | 6,300.10 | 6,350.00 | 6,208.20 | 6,350.00 | 6,350.00 | 0.79% | 574,204 |
| Jul 30, 2026 | 6,227.20 | 6,389.80 | 6,225.00 | 6,300.00 | 6,300.00 | 1.78% | 860,666 |
| Jul 29, 2026 | 6,356.30 | 6,470.00 | 6,152.40 | 6,190.00 | 6,190.00 | -1.75% | 840,046 |
| Jul 28, 2026 | 6,237.00 | 6,386.90 | 6,226.10 | 6,300.00 | 6,300.00 | 0.82% | 1,318,957 |
| Jul 27, 2026 | 6,350.00 | 6,499.60 | 6,060.00 | 6,249.00 | 6,249.00 | -1.28% | 303,144 |
| Jul 24, 2026 | 6,300.10 | 6,385.00 | 6,300.10 | 6,330.00 | 6,330.00 | 1.12% | 379,240 |
| Jul 23, 2026 | 6,500.00 | 6,507.00 | 6,260.00 | 6,260.00 | 6,260.00 | -4.43% | 598,842 |
| Jul 22, 2026 | 6,449.90 | 6,565.90 | 6,355.10 | 6,550.00 | 6,550.00 | 1.55% | 702,859 |
| Jul 21, 2026 | 6,272.50 | 6,450.00 | 6,272.50 | 6,450.00 | 6,450.00 | 1.65% | 1,004,676 |
| Jul 20, 2026 | 6,250.00 | 6,349.90 | 6,200.00 | 6,345.00 | 6,345.00 | 1.53% | 235,188 |
| Jul 17, 2026 | 6,136.90 | 6,249.60 | 6,089.00 | 6,249.60 | 6,249.60 | 2.02% | 1,212,695 |
| Jul 15, 2026 | 6,206.90 | 6,260.00 | 6,105.00 | 6,126.00 | 6,126.00 | -1.35% | 518,809 |
| Jul 14, 2026 | 6,060.00 | 6,210.00 | 6,014.50 | 6,210.00 | 6,210.00 | 2.52% | 853,862 |
| Jul 13, 2026 | 6,083.40 | 6,116.20 | 6,037.10 | 6,057.30 | 6,057.30 | -1.33% | 288,942 |
| Jul 10, 2026 | 6,050.00 | 6,139.00 | 5,924.10 | 6,139.00 | 6,139.00 | 1.98% | 593,229 |
| Jul 9, 2026 | 6,024.50 | 6,075.00 | 6,001.00 | 6,020.00 | 6,020.00 | -0.17% | 402,548 |
| Jul 8, 2026 | 6,051.00 | 6,094.00 | 5,969.90 | 6,030.00 | 6,030.00 | -0.33% | 747,077 |
| Jul 7, 2026 | 5,900.00 | 6,050.00 | 5,880.20 | 6,050.00 | 6,050.00 | 2.89% | 1,125,289 |
| Jul 6, 2026 | 5,805.10 | 5,886.00 | 5,805.10 | 5,880.00 | 5,880.00 | 1.19% | 830,893 |
| Jul 3, 2026 | 5,878.00 | 5,896.90 | 5,800.00 | 5,811.10 | 5,811.10 | -0.40% | 414,040 |
| Jul 2, 2026 | 5,837.00 | 5,852.00 | 5,790.00 | 5,834.70 | 5,834.70 | 0.60% | 4,497,246 |
| Jul 1, 2026 | 5,755.00 | 5,911.80 | 5,730.10 | 5,799.90 | 5,799.90 | 0.85% | 561,785 |
| Jun 30, 2026 | 5,800.00 | 5,800.00 | 5,702.10 | 5,751.00 | 5,751.00 | -0.24% | 750,736 |
| Jun 26, 2026 | 5,839.90 | 5,850.00 | 5,750.00 | 5,765.00 | 5,765.00 | -0.64% | 852,456 |
| Jun 25, 2026 | 5,833.00 | 5,889.60 | 5,795.00 | 5,802.00 | 5,802.00 | -0.48% | 824,780 |
| Jun 24, 2026 | 5,967.00 | 5,972.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.30% | 475,447 |
| Jun 23, 2026 | 5,970.00 | 6,039.20 | 5,880.00 | 5,967.00 | 5,967.00 | -0.22% | 663,219 |
| Jun 22, 2026 | 5,881.00 | 5,999.00 | 5,829.00 | 5,980.00 | 5,980.00 | 2.05% | 563,807 |
| Jun 19, 2026 | 5,880.00 | 5,944.80 | 5,860.00 | 5,860.00 | 5,860.00 | -0.02% | 1,007,135 |
| Jun 18, 2026 | 5,990.00 | 6,128.00 | 5,855.00 | 5,861.00 | 5,861.00 | -2.15% | 1,689,469 |
| Jun 17, 2026 | 6,027.00 | 6,060.00 | 5,985.00 | 5,990.00 | 5,990.00 | -0.63% | 1,060,761 |
| Jun 16, 2026 | 6,011.00 | 6,080.00 | 6,000.00 | 6,027.90 | 6,027.90 | 0.46% | 603,395 |
| Jun 15, 2026 | 6,201.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.96% | 772,590 |
| Jun 12, 2026 | 6,200.00 | 6,219.80 | 6,105.00 | 6,120.00 | 6,120.00 | -0.63% | 1,571,777 |
| Jun 11, 2026 | 6,190.00 | 6,244.00 | 6,130.00 | 6,159.00 | 6,159.00 | -0.46% | 961,662 |
| Jun 10, 2026 | 6,100.00 | 6,249.00 | 6,078.20 | 6,187.50 | 6,187.50 | 1.11% | 1,066,343 |
| Jun 9, 2026 | 6,120.00 | 6,179.90 | 6,000.00 | 6,119.50 | 6,119.50 | 2.33% | 1,066,108 |