Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 17,500
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:ELECMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Nov 4, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Nov 3, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Nov 2, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Oct 30, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Oct 29, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 17 |
| Oct 28, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | - |
| Oct 27, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 3 |
| Oct 26, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 12.71% | 94 |
| Oct 23, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,526.00 | -3.11% | 300 |
| Oct 22, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | 30 |
| Oct 21, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 20, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 19, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 16, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 15, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 14, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | 74 |
| Oct 13, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 9, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 8, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | 10 |
| Oct 7, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 6, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | 16 |
| Oct 5, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 2, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Oct 1, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Sep 30, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Sep 29, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Sep 28, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Sep 25, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | 16 |
| Sep 24, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | - | - |
| Sep 23, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | 0.62% | 1,700 |
| Sep 22, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Sep 21, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | 16 |
| Sep 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Sep 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | 4 |
| Sep 15, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Sep 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Sep 11, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | 10 |
| Sep 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Sep 9, 2026 | 16,090.00 | 16,090.00 | 16,000.00 | 16,000.00 | 15,924.10 | -0.62% | 333 |
| Sep 8, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,023.63 | -0.37% | 3,543 |
| Sep 7, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Sep 4, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Sep 3, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Sep 2, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Sep 1, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Aug 31, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | - | - |
| Aug 28, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,083.34 | 1.00% | 70 |
| Aug 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |
| Aug 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,924.10 | - | - |