Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 19.71
0.00 (0.00%)
At close: Dec 2, 2025
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 4,309 |
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 28,947 |
| Dec 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 5,144 |
| Dec 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Dec 1, 2025 | 19.30 | 19.30 | 19.30 | 19.71 | 19.71 | - | 325,007 |
| Nov 28, 2025 | 19.99 | 20.00 | 19.40 | 19.71 | 19.71 | 1.49% | 1,655,995 |
| Nov 27, 2025 | 17.62 | 17.62 | 17.62 | 19.42 | 19.42 | - | 47,719 |
| Nov 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 10,630 |
| Nov 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 18,381 |
| Nov 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 6,050 |
| Nov 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 1,115 |
| Nov 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 61,499 |
| Nov 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 13,622 |
| Nov 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 32,223 |
| Nov 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 31,369 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.50 | 19.42 | 19.42 | - | 316,756 |
| Nov 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 55 |
| Nov 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 12,947 |
| 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 |