Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,299.00
-1.00 (-0.03%)
At close: Sep 3, 2025
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - | -0.03% | 379 |
| Sep 2, 2025 | 3,299.00 | 3,300.00 | 3,299.00 | 3,300.00 | - | - | 14 |
| Sep 1, 2025 | 3,300.00 | 3,300.00 | 3,299.00 | 3,300.00 | - | - | 55 |
| Aug 29, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 28, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | 90 |
| Aug 27, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 26, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 25, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 22, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 21, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 20, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 19, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 18, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 14, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 13, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 12, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | - | - |
| Aug 11, 2025 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | - | - | 1,506 |
| 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 | - | - | - |