Hipermarc S.A. (SNSE:HIPERMARC)
Chile · Delayed Price · Currency is CLP 16.00
0.00 (0.00%)
At close: Aug 18, 2026
Hipermarc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 61,993 |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 49,445 |
| Aug 11, 2026 | 14.10 | 16.00 | 14.10 | 16.00 | 16.00 | 14.29% | 965,555 |
| Aug 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,544 |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 21,783 |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 20,100 |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 9,411 |
| Aug 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 36,393 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 17,241 |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 312,680 |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 125,753 |
| Jul 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.00% | 128,165 |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8,401 |
| Jul 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 55,689 |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 337,584 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.38% | 100,000 |
| Jul 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 376,077 |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 55 |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 16,688 |
| Jul 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 37,930 |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 42,318 |
| Jul 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 6,712 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 433,617 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 352,398 |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 498,132 |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 254 |
| Jul 1, 2026 | 14.00 | 14.51 | 14.00 | 14.50 | 14.50 | 0.76% | 1,501,246 |
| Jun 30, 2026 | 14.49 | 14.49 | 14.49 | 14.39 | 14.39 | -10.57% | 696,509 |
| Jun 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 80,349 |
| Jun 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 14,203 |
| Jun 24, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 151 |
| Jun 23, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 6,470 |
| Jun 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jun 19, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 108 |
| Jun 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 17, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 8,100 |
| Jun 16, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 15, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 100 |
| Jun 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 60,167 |
| Jun 11, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 3 |
| Jun 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Jun 9, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 210 |
| Jun 8, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 24,355 |