Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 16,000
+74 (0.46%)
At close: Jul 23, 2026
SNSE:ELECMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 14, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 13, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 9, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 8, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 7, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 6, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 3, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jul 2, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | 1 |
| Jul 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 30, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 25, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 15,926.00 | - | 443 |
| Jun 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 22, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 19, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 18, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 16,000.00 | 15,926.00 | - | 492 |
| Jun 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 15, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | 257 |
| Jun 11, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 9, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | 17 |
| Jun 8, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 5, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 4, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 3, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 2, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| Jun 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| May 29, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| May 28, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | - | - |
| May 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,926.00 | -0.01% | 27,818 |
| May 26, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 25, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 22, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 20, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 19, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 18, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | 3 |
| May 15, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | 500 |
| May 14, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 13, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |
| May 12, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 15,927.00 | - | - |