Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,107.60
0.00 (0.00%)
At close: Sep 25, 2026
SNSE:VOLCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 22, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 8 |
| Sep 21, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 16, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 15, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 14, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 20 |
| Sep 9, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 17 |
| Sep 8, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | - |
| Sep 7, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | - | 10 |
| Sep 4, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 1.47% | - |
| Sep 3, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Sep 2, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Sep 1, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 31, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 28, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 26, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 25, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 21, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 19, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 18, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 14, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 13, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 12, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 11, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 10, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 7, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 6, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | 1 |
| Aug 5, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 4, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Aug 3, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 31, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 30, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 29, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 28, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 27, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 24, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 23, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 22, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 21, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 20, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 17, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |
| Jul 15, 2026 | 3,107.60 | 3,107.60 | 3,107.60 | 3,107.60 | 3,062.60 | - | - |