Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,300.00
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM CLT
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 7, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 6, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 5, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 8 |
| Aug 4, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 1, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 30 |
| Jul 31, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 30, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 29, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 28, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 25, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 24, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 23, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 22, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 21, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 18, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 10,000 |
| Jul 17, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 15, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 14, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 11, 2025 | 3,299.90 | 3,300.00 | 3,299.90 | 3,300.00 | - | 10.00% | 20,000 |
| Jul 10, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - | - |
| Jul 9, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - | - |
| Jul 8, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - | - |
| Jul 7, 2025 | 3,135.00 | 3,135.00 | 3,000.00 | 3,000.00 | - | -9.09% | 331,024 |
| Jul 4, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 11,494 |
| Jul 3, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 2, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jul 1, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 30, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 27, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 26, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 25, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 24, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 23, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 19, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 18, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 17, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 16, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 13, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 12, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 11, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 10, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 9, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 6, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 5, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Jun 4, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 6,772 |
| Jun 3, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 734 |
| Jun 2, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| May 30, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| May 29, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |