Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 16,100
0.00 (0.00%)
At close: Sep 25, 2026
SNSE:ELECMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | - |
| Sep 23, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.63% | 1,700 |
| Sep 22, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Sep 21, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 16 |
| Sep 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Sep 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 4 |
| Sep 15, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Sep 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Sep 11, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 10 |
| Sep 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Sep 9, 2026 | 16,090.00 | 16,090.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 333 |
| Sep 8, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.37% | 3,543 |
| Sep 7, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Sep 4, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Sep 3, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Sep 2, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Sep 1, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Aug 31, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | - |
| Aug 28, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 1.00% | 70 |
| Aug 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 25, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 21, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 20, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 19, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 18, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 13, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 11, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3 |
| Aug 7, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 6, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 5, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 4, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Aug 3, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 31, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 30, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1 |
| Jul 29, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 28, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jul 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.46% | - |
| Jul 22, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 21, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | 10 |
| Jul 20, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | 3 |
| Jul 15, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |