Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 14,930
+32 (0.21%)
At close: Mar 20, 2026
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.21% | 77,235 |
| Mar 19, 2026 | 14,898.00 | 14,898.00 | 14,898.00 | 14,898.00 | 14,898.00 | 16.39% | 763 |
| Mar 18, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 16 |
| Mar 16, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 8 |
| Mar 13, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 10 |
| Mar 12, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 20 |
| Mar 11, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 10, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 9, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 48 |
| Mar 6, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 5, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 4, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 6 |
| Mar 3, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Mar 2, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Feb 27, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Feb 26, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Feb 25, 2026 | 12,801.00 | 12,801.00 | 12,801.00 | 12,800.00 | 12,800.00 | - | 114 |
| Feb 24, 2026 | 12,801.00 | 12,801.00 | 12,801.00 | 12,800.00 | 12,800.00 | - | 140 |
| Feb 23, 2026 | 11,168.00 | 12,800.00 | 11,168.00 | 12,800.00 | 12,800.00 | 24.15% | 770 |
| Feb 20, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | - | 50 |
| Feb 19, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | - | - |
| Feb 18, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 2.06% | 1,541 |
| Feb 17, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,102.00 | 10,102.00 | - | 708 |
| Feb 16, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 13, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 12, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 11, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 10, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 9, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 6, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 5, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 4, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 3, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| Feb 2, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | - | - |
| 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 | - | - |