Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 8,800.60
+800.10 (10.00%)
At close: Sep 26, 2025
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 8,800.60 | 10.00% | 1,054 |
| Sep 25, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 24, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 23, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 22, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 17, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 16, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 15, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 12, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 11, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 10, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 9, 2025 | 8,800.50 | 8,800.50 | 8,800.50 | 8,000.50 | 8,000.50 | - | 214 |
| Sep 8, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 5, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 4, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 3, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 2, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Sep 1, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 29, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 28, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 27, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 26, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 25, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 22, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 21, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 20, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 19, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 18, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 14, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 13, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | 33 |
| Aug 12, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 11, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 8, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 7, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | - | - |
| Aug 6, 2025 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 6.53% | 2,632 |
| Aug 5, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Aug 4, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Aug 1, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 31, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 30, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 29, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 28, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 25, 2025 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | 7,509.90 | - | - |
| Jul 24, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 23, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 22, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 21, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 18, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 17, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |
| Jul 15, 2025 | 7,435.90 | 7,435.90 | 7,435.90 | 7,509.90 | 7,435.90 | - | - |