Skip to main content
logo
Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile flag Chile · Delayed Price · Currency is CLP
3,100.00
+60.00 (1.97%)
At close: Nov 6, 2025

SNSE:VOLCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,100.003,100.003,100.003,100.003,100.00--
Nov 6, 20253,100.003,100.003,100.003,100.003,100.001.97%3,054
Nov 5, 20253,040.003,040.003,040.003,040.003,040.00-146
Nov 4, 20253,040.003,040.003,040.003,040.003,040.00-328
Nov 3, 20253,040.003,040.003,040.003,040.003,040.001.30%10,781
Oct 30, 20253,040.003,040.003,040.003,001.003,001.00-1,588
Oct 29, 20253,001.003,001.003,001.003,001.003,001.00-1,562
Oct 28, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 27, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 24, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 23, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 22, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 21, 20253,001.003,001.003,001.003,001.003,001.00--
Oct 20, 20253,135.003,135.003,001.003,001.003,001.00-6.22%39,642
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--