Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 10,102
0.00 (0.00%)
At close: Jan 30, 2026
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12,228.00 | 12,228.00 | 12,228.00 | 10,102.00 | 10,102.00 | - | 256 |
| Jan 29, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Jan 28, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | 16 |
| Jan 27, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Jan 26, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Jan 23, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Jan 22, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Jan 21, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 20, 2026 | 11,117.00 | 11,117.00 | 11,117.00 | 10,102.00 | 10,028.00 | - | 248 |
| Jan 19, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 16, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 15, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | 7 |
| Jan 14, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 13, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 12, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 9, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 8, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 7, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 6, 2026 | 10,028.00 | 10,028.00 | 10,028.00 | 10,102.00 | 10,028.00 | - | - |
| Jan 5, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,028.00 | 14.12% | 1,652 |
| Jan 2, 2026 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 30, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 29, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 26, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 24, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 23, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | 16 |
| Dec 22, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 19, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 18, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 17, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 16, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 15, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 12, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 11, 2025 | 9,737.20 | 9,737.20 | 9,737.20 | 8,852.00 | 8,787.16 | - | 296 |
| Dec 10, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 9, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 5, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 4, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 3, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 2, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Dec 1, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 28, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 27, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 26, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 25, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 24, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 21, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 8,852.00 | 8,787.16 | - | 352 |
| Nov 20, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 19, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |
| Nov 18, 2025 | 8,787.16 | 8,787.16 | 8,787.16 | 8,852.00 | 8,787.16 | - | - |