Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,250.00
0.00 (0.00%)
At close: Dec 19, 2025
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 18, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 196 |
| Dec 17, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 60 |
| Dec 16, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 15, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 217 |
| Dec 12, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 133 |
| Dec 11, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 10, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 9, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 300 |
| Dec 5, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 4, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 3, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 1,396 |
| Dec 2, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Dec 1, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 2,502 |
| Nov 28, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 27, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 26, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 25, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 24, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 21, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 20, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 1,417 |
| Nov 19, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 18, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Nov 17, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1.56% | 4,399 |
| Nov 14, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Nov 13, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Nov 12, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Nov 11, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3.23% | 3,112 |
| Nov 10, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | - |
| Nov 7, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | - |
| Nov 6, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.97% | 3,054 |
| Nov 5, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - | 146 |
| Nov 4, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - | 328 |
| Nov 3, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.30% | 10,781 |
| Oct 30, 2025 | 3,040.00 | 3,040.00 | 3,040.00 | 3,001.00 | 3,001.00 | - | 1,588 |
| Oct 29, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | 1,562 |
| Oct 28, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 27, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 24, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 23, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 22, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 21, 2025 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - | - |
| Oct 20, 2025 | 3,135.00 | 3,135.00 | 3,001.00 | 3,001.00 | 3,001.00 | -6.22% | 39,642 |
| Oct 17, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.01% | 3,474 |
| Oct 16, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.30 | 3,200.30 | -2.99% | 5,010 |
| Oct 15, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | - |
| Oct 14, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | - |
| Oct 13, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | - |
| Oct 10, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | - |
| Oct 9, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | - |