Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 17.16
0.00 (0.00%)
At close: Oct 13, 2025
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 320,100 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% | 586,707 |
| Aug 22, 2025 | 13.30 | 14.50 | 13.30 | 14.11 | 14.11 | 8.87% | 782,118 |
| Aug 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 118,790 |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 73,509 |
| Aug 19, 2025 | 12.95 | 13.01 | 12.95 | 12.96 | 12.96 | 1.25% | 1,321,099 |
| Aug 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 550,000 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.80 | 12.80 | - | 100,000 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 494,848 |
| Aug 11, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 6.67% | 745,297 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,260 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 110,000 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,850 |