Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile · Delayed Price · Currency is CLP 16,001
0.00 (0.00%)
At close: May 20, 2026
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 19, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 18, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | 3 |
| May 15, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | 500 |
| May 14, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 13, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 12, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 11, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 8, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 7, 2026 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | - | - |
| May 6, 2026 | 16,001.00 | 16,010.00 | 16,001.00 | 16,001.00 | 16,001.00 | 7.17% | 503 |
| May 5, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 7 |
| May 4, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 30, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 29, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 54 |
| Apr 28, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 27, 2026 | 14,184.00 | 14,184.00 | 14,184.00 | 14,930.00 | 14,930.00 | - | 182 |
| Apr 24, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 23, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 43 |
| Apr 22, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 21, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 20, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 17, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 37 |
| Apr 16, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 15, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 14, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 13, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 102 |
| Apr 10, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 64 |
| Apr 9, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 13 |
| Apr 8, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 7, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 6, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 182 |
| Apr 2, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 50 |
| Apr 1, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 16 |
| Mar 31, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 30, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 27, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 26, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 16 |
| Mar 25, 2026 | 14,961.00 | 14,961.00 | 14,961.00 | 14,930.00 | 14,607.00 | - | 120 |
| Mar 24, 2026 | 14,951.00 | 14,951.00 | 14,951.00 | 14,930.00 | 14,607.00 | - | 265 |
| Mar 23, 2026 | 14,952.00 | 14,952.00 | 14,952.00 | 14,930.00 | 14,607.00 | - | 499 |
| Mar 20, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | 0.21% | 77,235 |
| Mar 19, 2026 | 14,898.00 | 14,898.00 | 14,898.00 | 14,898.00 | 14,575.69 | 16.39% | 763 |
| Mar 18, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 16 |
| Mar 16, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 8 |
| Mar 13, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 10 |
| Mar 12, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 20 |
| Mar 11, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 10, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |