Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 19.42
0.00 (0.00%)
At close: Nov 7, 2025
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.42 | 19.42 | - | 96,435 |
| Nov 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 100 |
| Nov 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 37,840 |
| Nov 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 178,847 |
| Nov 3, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 41,767 |
| Oct 30, 2025 | 19.00 | 20.00 | 19.00 | 19.42 | 19.42 | 13.57% | 500,000 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.10 | 17.10 | - | 189,850 |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 17.10 | 17.10 | - | 197,354 |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 60 |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 23, 2025 | 16.99 | 17.16 | 16.99 | 17.10 | 17.10 | -0.35% | 551,168 |
| Oct 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 56 |
| Oct 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 36,173 |
| Oct 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 59 |
| Oct 17, 2025 | 16.49 | 16.99 | 16.49 | 17.16 | 17.16 | - | 303,386 |
| Oct 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 14, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 16,485 |
| Oct 13, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 35,002 |
| Oct 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 9, 2025 | 16.48 | 16.48 | 16.48 | 17.16 | 17.16 | - | 88,258 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 17.16 | 17.16 | - | 390,333 |
| Oct 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 60 |
| Oct 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 36,778 |
| Oct 3, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 37,280 |
| Oct 1, 2025 | 16.98 | 16.98 | 16.98 | 17.16 | 17.16 | - | 119,542 |
| Sep 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 5,934 |
| Sep 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Sep 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 5,406 |
| Sep 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 4,098 |
| Sep 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 111 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 17.16 | 17.16 | - | 103,927 |
| Sep 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 17,293 |
| Sep 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 41,870 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Sep 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 10 |
| Sep 12, 2025 | 17.00 | 17.70 | 17.00 | 17.16 | 17.16 | 4.32% | 988,799 |
| Sep 11, 2025 | 16.40 | 16.50 | 16.39 | 16.45 | 16.45 | 15.03% | 1,754,187 |
| Sep 10, 2025 | 14.29 | 14.29 | 14.29 | 14.30 | 14.30 | - | 59,454 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.30 | 14.30 | - | 70,000 |
| Sep 8, 2025 | 14.50 | 14.60 | 14.50 | 14.30 | 14.30 | - | 299,827 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 232,905 |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 20 |
| Sep 3, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 546,022 |
| Sep 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 24,685 |
| Sep 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 28, 2025 | 14.19 | 14.20 | 14.19 | 14.30 | 14.30 | - | 438,100 |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 214,817 |