Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 12.00
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM CLT
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 160,328 |
| Jul 30, 2025 | 11.96 | 12.00 | 11.80 | 12.00 | - | - | 228,793 |
| Jul 29, 2025 | 11.99 | 12.00 | 11.96 | 12.00 | - | - | 6,064 |
| Jul 28, 2025 | 11.98 | 12.00 | 11.20 | 12.00 | - | - | 57,596 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 16,597 |
| Jul 24, 2025 | 12.98 | 12.98 | 12.00 | 12.00 | - | -7.76% | 1,494,811 |
| Jul 23, 2025 | 12.99 | 13.01 | 12.99 | 13.01 | - | - | 13,557 |
| Jul 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 21, 2025 | 12.50 | 13.01 | 12.50 | 13.01 | - | - | 99,419 |
| Jul 18, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 15, 2025 | 12.99 | 13.01 | 12.50 | 13.01 | - | - | 198,258 |
| Jul 14, 2025 | 12.01 | 13.01 | 12.01 | 13.01 | - | - | 24,387 |
| Jul 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 10, 2025 | 12.00 | 13.01 | 12.00 | 13.01 | - | - | 283,290 |
| Jul 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - | - |
| Jul 7, 2025 | 12.00 | 13.25 | 11.80 | 13.01 | - | - | 57,110 |
| Jul 4, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | - | -3.20% | 1,078,797 |
| Jul 3, 2025 | 12.10 | 13.44 | 12.10 | 13.44 | - | - | 1 |
| Jul 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jul 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 30, 2025 | 12.02 | 13.44 | 12.02 | 13.44 | - | - | 1,996 |
| Jun 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 26, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 25, 2025 | 13.31 | 13.44 | 13.31 | 13.44 | - | - | 18,782 |
| Jun 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 19, 2025 | 12.75 | 13.44 | 12.75 | 13.44 | - | - | 12,030 |
| Jun 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | - | - |
| Jun 13, 2025 | 13.00 | 14.00 | 13.00 | 13.44 | - | -0.37% | 3,328,611 |
| Jun 12, 2025 | 13.50 | 13.50 | 13.11 | 13.49 | - | - | 88,467 |
| Jun 11, 2025 | 13.12 | 13.50 | 13.12 | 13.49 | - | -3.16% | 587,948 |
| Jun 10, 2025 | 13.50 | 13.93 | 13.50 | 13.93 | - | - | 148,518 |
| Jun 9, 2025 | 13.75 | 13.93 | 13.75 | 13.93 | - | - | 118,373 |
| Jun 6, 2025 | 14.20 | 14.20 | 13.93 | 13.93 | - | - | 290,553 |
| Jun 5, 2025 | 14.19 | 14.19 | 13.85 | 13.93 | - | -3.20% | 3,123,077 |
| Jun 4, 2025 | 14.37 | 14.39 | 14.00 | 14.39 | - | - | 181,206 |
| Jun 3, 2025 | 13.98 | 14.50 | 13.98 | 14.39 | - | 2.79% | 838,849 |
| Jun 2, 2025 | 13.60 | 14.30 | 13.60 | 14.00 | - | 7.44% | 5,482,239 |
| May 30, 2025 | 13.71 | 13.71 | 12.07 | 13.03 | - | -4.96% | 1,294,083 |
| May 29, 2025 | 13.45 | 13.71 | 13.25 | 13.71 | - | - | 25,942 |
| May 28, 2025 | 13.50 | 13.71 | 13.50 | 13.71 | - | - | 65,333 |
| May 27, 2025 | 13.75 | 13.75 | 13.71 | 13.71 | - | -5.58% | 3,757,901 |
| May 26, 2025 | 13.85 | 14.52 | 13.82 | 14.52 | - | - | 48,320 |
| May 23, 2025 | 13.92 | 14.52 | 13.10 | 14.52 | - | - | 440,383 |
| May 22, 2025 | 12.04 | 14.52 | 12.04 | 14.52 | - | - | 109,541 |
| May 20, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | - | - |