Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,250.00
+40.00 (1.25%)
At close: Jan 9, 2026
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 8, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Jan 7, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 33 |
| Jan 6, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 149 |
| Jan 5, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Jan 2, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 149 |
| Dec 30, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 214 |
| Dec 29, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | - | 421 |
| Dec 26, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 239 |
| Dec 24, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 319 |
| Dec 23, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 22, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 19, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 18, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 196 |
| Dec 17, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 60 |
| Dec 16, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 15, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 217 |
| Dec 12, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 133 |
| Dec 11, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 10, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 9, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 300 |
| Dec 5, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 4, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 3, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | - | 1,396 |
| Dec 2, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 1, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | - | 2,502 |
| Nov 28, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 27, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 26, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 25, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 24, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 21, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 20, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | - | 1,417 |
| Nov 19, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 18, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Nov 17, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | 1.56% | 4,399 |
| Nov 14, 2025 | 3,160.62 | 3,160.62 | 3,160.62 | 3,200.00 | 3,160.62 | - | - |
| Nov 13, 2025 | 3,160.62 | 3,160.62 | 3,160.62 | 3,200.00 | 3,160.62 | - | - |
| Nov 12, 2025 | 3,160.62 | 3,160.62 | 3,160.62 | 3,200.00 | 3,160.62 | - | - |
| Nov 11, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,160.62 | 3.23% | 3,112 |
| Nov 10, 2025 | 3,061.85 | 3,061.85 | 3,061.85 | 3,100.00 | 3,061.85 | - | - |
| Nov 7, 2025 | 3,061.85 | 3,061.85 | 3,061.85 | 3,100.00 | 3,061.85 | - | - |
| Nov 6, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,061.85 | 1.97% | 3,054 |
| Nov 5, 2025 | 3,002.59 | 3,002.59 | 3,002.59 | 3,040.00 | 3,002.58 | - | 146 |
| Nov 4, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,002.58 | - | 328 |
| Nov 3, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,002.58 | 1.30% | 10,781 |
| Oct 30, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,001.00 | 2,964.06 | - | 1,588 |
| Oct 29, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 2,964.06 | - | 1,562 |
| Oct 28, 2025 | 2,964.07 | 2,964.07 | 2,964.07 | 3,001.00 | 2,964.06 | - | - |
| Oct 27, 2025 | 2,964.07 | 2,964.07 | 2,964.07 | 3,001.00 | 2,964.06 | - | - |