Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,340.80
+150.80 (2.44%)
Jul 30, 2026, 1:13 PM CLT
Empresas Copec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6,356.30 | 6,425.40 | 6,322.60 | 6,425.30 | - | 1.99% | 129,975 |
| 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 |
| Jun 8, 2026 | 6,105.00 | 6,130.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.05% | 567,501 |
| Jun 5, 2026 | 6,115.00 | 6,200.00 | 6,050.00 | 6,105.00 | 6,105.00 | -0.16% | 764,339 |
| Jun 4, 2026 | 6,113.00 | 6,276.10 | 6,075.40 | 6,115.00 | 6,115.00 | 0.25% | 1,073,109 |
| Jun 3, 2026 | 6,195.00 | 6,195.00 | 6,020.10 | 6,100.00 | 6,100.00 | -1.36% | 477,261 |
| Jun 2, 2026 | 6,449.90 | 6,449.90 | 6,160.10 | 6,184.40 | 6,184.40 | -2.45% | 599,336 |
| Jun 1, 2026 | 6,399.00 | 6,425.40 | 6,237.00 | 6,340.00 | 6,340.00 | 0.26% | 716,153 |
| May 29, 2026 | 6,446.00 | 6,655.40 | 6,323.40 | 6,323.40 | 6,323.40 | -3.61% | 1,952,068 |
| May 28, 2026 | 6,510.00 | 6,620.00 | 6,481.00 | 6,560.00 | 6,560.00 | 1.78% | 875,991 |
| May 27, 2026 | 6,400.00 | 6,620.00 | 6,367.00 | 6,445.00 | 6,445.00 | 0.86% | 1,088,018 |
| May 26, 2026 | 6,420.10 | 6,488.80 | 6,347.60 | 6,390.00 | 6,390.00 | -0.47% | 885,682 |
| May 25, 2026 | 6,400.00 | 6,460.70 | 6,350.10 | 6,420.00 | 6,420.00 | 0.32% | 239,663 |
| May 22, 2026 | 6,425.00 | 6,489.80 | 6,319.10 | 6,399.50 | 6,399.50 | -0.40% | 330,791 |
| May 20, 2026 | 6,386.00 | 6,530.80 | 6,386.00 | 6,425.00 | 6,425.00 | 0.39% | 598,804 |
| May 19, 2026 | 6,400.10 | 6,566.80 | 6,380.00 | 6,400.00 | 6,400.00 | -0.78% | 338,038 |
| May 18, 2026 | 6,277.50 | 6,450.90 | 6,270.90 | 6,450.00 | 6,450.00 | 4.96% | 2,084,309 |