Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 8,852.00
0.00 (0.00%)
At close: Nov 7, 2025
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | - | - |
| Nov 6, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | - | - |
| Nov 5, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | - | - |
| Nov 4, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 0.58% | 943 |
| Nov 3, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | - | - |
| Oct 30, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | - | - |
| Oct 29, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | - | - |
| Oct 28, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | - | - |
| Oct 27, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | - | - |
| Oct 24, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 23, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 22, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 21, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 20, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 17, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 16, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 15, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 14, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 13, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 10, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 9, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 8, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 7, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 6, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 3, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 2, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Oct 1, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Sep 30, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Sep 29, 2025 | 8,726.60 | 8,726.60 | 8,726.60 | 8,800.60 | 8,726.60 | - | - |
| Sep 26, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,726.60 | 10.00% | 1,054 |
| Sep 25, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 24, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 23, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 22, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 17, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 16, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 15, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 12, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 11, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 10, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 9, 2025 | 8,800.50 | 8,800.50 | 8,800.50 | 8,000.50 | 7,933.23 | - | 214 |
| Sep 8, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 5, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 4, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 3, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 2, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Sep 1, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Aug 29, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Aug 28, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |
| Aug 27, 2025 | 7,933.23 | 7,933.23 | 7,933.23 | 8,000.50 | 7,933.23 | - | - |