Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,451.20
0.00 (0.00%)
At close: Jun 18, 2026
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | - | 55 |
| Jun 17, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | - | 200 |
| Jun 16, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | - | 66 |
| Jun 15, 2026 | 1,440.00 | 1,441.90 | 1,440.00 | 1,451.20 | 1,451.20 | - | 2,480 |
| Jun 12, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 0.62% | 80 |
| Jun 11, 2026 | 1,455.00 | 1,455.00 | 1,450.00 | 1,451.20 | 1,442.20 | -3.01% | 42,270 |
| Jun 10, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,496.30 | 1,487.02 | - | 3,536 |
| Jun 9, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 137 |
| Jun 8, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 755 |
| Jun 5, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 133 |
| Jun 4, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 935 |
| Jun 3, 2026 | 1,464.40 | 1,464.40 | 1,464.40 | 1,496.30 | 1,487.02 | - | 4,625 |
| Jun 2, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 83 |
| Jun 1, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 289 |
| May 29, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 767 |
| May 28, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,496.30 | 1,487.02 | - | 2,000 |
| May 27, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 705 |
| May 26, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | 103 |
| May 25, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,496.30 | 1,487.02 | - | 3,098 |
| May 22, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,487.02 | - | - |
| May 20, 2026 | 1,498.60 | 1,498.60 | 1,495.00 | 1,496.30 | 1,487.02 | -0.43% | 30,845 |
| May 19, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,502.70 | 1,493.38 | - | 1,159 |
| May 18, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,502.70 | 1,493.38 | - | 1,890 |
| May 15, 2026 | 1,539.30 | 1,539.30 | 1,502.70 | 1,502.70 | 1,493.38 | -2.51% | 16,078 |
| May 14, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,531.84 | - | 119 |
| May 13, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,531.84 | - | 100 |
| May 12, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,531.84 | - | 10 |
| May 11, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,531.84 | - | 212 |
| May 8, 2026 | 1,501.70 | 1,501.70 | 1,501.70 | 1,541.40 | 1,531.84 | 0.92% | 990 |
| May 7, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,517.93 | - | 21 |
| May 6, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.40 | 1,517.93 | - | 725 |
| May 5, 2026 | 1,537.80 | 1,537.80 | 1,537.80 | 1,541.40 | 1,517.93 | - | 1,425 |
| May 4, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,517.93 | - | - |
| Apr 30, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.40 | 1,517.93 | - | 936 |
| Apr 29, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,517.93 | - | 246 |
| Apr 28, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,517.93 | - | 641 |
| Apr 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,517.93 | - | 801 |
| Apr 24, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,517.93 | - | 1,928 |
| Apr 23, 2026 | 1,560.40 | 1,560.40 | 1,560.40 | 1,541.40 | 1,517.93 | - | 1,549 |
| Apr 22, 2026 | 1,543.30 | 1,543.30 | 1,541.40 | 1,541.40 | 1,517.93 | -3.23% | 14,510 |
| Apr 21, 2026 | 1,592.80 | 1,592.80 | 1,592.80 | 1,592.80 | 1,568.54 | - | 587 |
| Apr 20, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,592.80 | 1,568.54 | - | 668 |
| Apr 17, 2026 | 1,576.90 | 1,576.90 | 1,576.90 | 1,592.80 | 1,568.54 | - | 1,440 |
| Apr 16, 2026 | 1,600.00 | 1,600.00 | 1,591.00 | 1,592.80 | 1,568.54 | 0.11% | 39,706 |
| Apr 15, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,566.77 | - | 111 |
| Apr 14, 2026 | 1,590.10 | 1,591.00 | 1,590.10 | 1,591.00 | 1,566.77 | -0.01% | 15,182 |
| Apr 13, 2026 | 1,570.90 | 1,591.30 | 1,570.90 | 1,591.20 | 1,566.97 | 2.05% | 6,836 |
| Apr 10, 2026 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,535.55 | - | 517 |
| Apr 9, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,559.30 | 1,535.55 | 3.01% | 32,045 |
| Apr 8, 2026 | 1,490.00 | 1,514.00 | 1,490.00 | 1,513.80 | 1,490.75 | 0.91% | 33,678 |