Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,107.60
0.00 (0.00%)
At close: Apr 9, 2026
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 9, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 8, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 7, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 6, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Apr 1, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 31, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 30, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 12 |
| Mar 25, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 19, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 18, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 16, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 13, 2026 | 3,076.50 | 3,076.50 | 3,076.50 | 3,107.60 | 3,107.60 | - | 1,383 |
| Mar 12, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 9, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 96 |
| Mar 6, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 5, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 4, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Mar 3, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 4 |
| Mar 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Feb 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Feb 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Feb 25, 2026 | 3,100.00 | 3,152.50 | 3,100.00 | 3,107.60 | 3,107.60 | -4.38% | 3,755 |
| Feb 24, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 23, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 20, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 19, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,250.00 | 3,250.00 | - | 500 |
| Feb 18, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 17, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 16, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 13, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 7 |
| Feb 12, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 11, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 10, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 9, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 100 |
| Feb 6, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 5, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 4, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 390 |
| Feb 3, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 333 |
| Feb 2, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 30, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |