Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,107.60
0.00 (0.00%)
At close: May 20, 2026
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 16, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 15, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 14, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | 90 |
| Apr 13, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 9, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 8, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 7, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 6, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Apr 1, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 31, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 30, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | 12 |
| Mar 25, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 19, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 18, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 16, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 13, 2026 | 3,076.50 | 3,076.50 | 3,076.50 | 3,107.60 | 3,067.60 | - | 1,383 |
| Mar 12, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |
| Mar 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,067.60 | - | - |