Skip to main content
logo
Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile flag Chile · Delayed Price · Currency is CLP
3,040.00
-160.00 (-5.00%)
Last updated: Oct 20, 2025, 9:33 AM CLT

SNSE:VOLCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,200.003,200.003,200.003,200.003,200.00-0.01%3,474
Oct 16, 20253,200.003,200.003,200.003,200.303,200.30-2.99%5,010
Oct 15, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 14, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 13, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 10, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 9, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 8, 20253,299.003,299.003,299.003,299.003,299.00-21
Oct 7, 20253,349.903,349.903,349.903,299.003,299.00-373
Oct 6, 20253,299.003,299.003,299.003,299.003,299.00-48
Oct 3, 20253,299.003,299.003,299.003,299.003,299.00--
Oct 2, 20253,299.003,299.003,299.003,299.003,299.00-41
Oct 1, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 30, 20253,299.003,299.003,299.003,299.003,299.00-25
Sep 29, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 26, 20253,299.003,299.003,299.003,299.003,299.00-23
Sep 25, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 24, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 23, 20253,299.003,299.003,299.003,299.003,299.00-141
Sep 22, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 17, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 16, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 15, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 12, 20253,299.003,299.003,299.003,299.003,299.00--
Sep 11, 20253,299.003,299.003,299.003,299.003,299.00-0.03%6,145
Sep 10, 20253,260.003,260.003,260.003,300.003,260.00-149
Sep 9, 20253,260.003,260.003,260.003,300.003,260.00--
Sep 8, 20253,260.003,260.003,260.003,300.003,260.00--
Sep 5, 20253,260.003,260.003,260.003,300.003,260.00-30
Sep 4, 20253,260.003,260.003,260.003,300.003,260.00-16
Sep 3, 20253,299.003,299.003,299.003,300.003,260.00-379
Sep 2, 20253,260.003,260.003,260.003,300.003,260.00-14
Sep 1, 20253,260.003,260.003,260.003,300.003,260.00-55
Aug 29, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 28, 20253,260.003,260.003,260.003,300.003,260.00-90
Aug 27, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 26, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 25, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 22, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 21, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 20, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 19, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 18, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 14, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 13, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 12, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 11, 20253,200.003,200.003,200.003,300.003,260.00-1,506
Aug 8, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 7, 20253,260.003,260.003,260.003,300.003,260.00--
Aug 6, 20253,260.003,260.003,260.003,300.003,260.00--