Empresas Copec S.A. (SNSE:COPEC)
Chile · Delayed Price · Currency is CLP 6,350.00
-170.40 (-2.61%)
Sep 29, 2026, 9:04 AM CLT
Empresas Copec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6,684.00 | 6,684.00 | 6,503.00 | 6,575.00 | 6,575.00 | -1.64% | 974,702 |
| Aug 25, 2026 | 6,680.00 | 6,734.00 | 6,536.90 | 6,684.80 | 6,684.80 | -0.52% | 977,937 |
| Aug 24, 2026 | 6,605.40 | 6,723.00 | 6,580.40 | 6,720.00 | 6,720.00 | 1.82% | 822,145 |
| Aug 21, 2026 | 6,390.00 | 6,600.00 | 6,390.00 | 6,600.00 | 6,600.00 | 3.94% | 1,672,391 |
| Aug 20, 2026 | 6,225.00 | 6,479.90 | 6,223.20 | 6,350.00 | 6,350.00 | 2.01% | 1,915,983 |
| Aug 19, 2026 | 6,029.00 | 6,349.90 | 6,001.10 | 6,225.00 | 6,225.00 | 3.56% | 5,880,476 |
| 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 |