Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,107.60
0.00 (0.00%)
At close: Jul 3, 2026
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jul 1, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 30, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 25, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 22, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 19, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 18, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 16, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 15, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 12, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 9, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 8, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 5, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 4, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 3, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Jun 1, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 29, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 28, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 7 |
| May 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 23 |
| May 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 25, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 22, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 19, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 18, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 65 |
| May 15, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 14, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 13, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 12, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| May 8, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 1.30% | - |
| May 7, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| May 6, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| May 5, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| May 4, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 30, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | 110 |
| Apr 29, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 28, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 22, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 21, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |