Empresas Copec S.A. (SNSE:COPEC)
Chile
· Delayed Price · Currency is CLP 7,151.00
-111.70 (-1.54%)
Sep 26, 2025, 4:00 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,225.00 | 7,370.00 | 7,151.00 | 7,151.00 | 7,151.00 | -1.54% | 1,644,064 |
| Sep 25, 2025 | 7,398.90 | 7,398.90 | 7,228.00 | 7,262.70 | 7,262.70 | -0.92% | 380,321 |
| Sep 24, 2025 | 7,295.60 | 7,345.00 | 7,250.10 | 7,330.00 | 7,330.00 | 0.48% | 918,690 |
| Sep 23, 2025 | 7,241.40 | 7,365.40 | 7,202.30 | 7,294.90 | 7,294.90 | 0.93% | 795,420 |
| Sep 22, 2025 | 7,268.90 | 7,299.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.39% | 1,444,053 |
| Sep 17, 2025 | 7,339.90 | 7,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.91% | 1,541,631 |
| Sep 16, 2025 | 7,315.00 | 7,350.00 | 7,232.50 | 7,339.90 | 7,339.90 | 0.14% | 698,504 |
| Sep 15, 2025 | 7,294.00 | 7,368.70 | 7,254.00 | 7,330.00 | 7,330.00 | 1.05% | 424,784 |
| Sep 12, 2025 | 7,444.90 | 7,484.90 | 7,215.00 | 7,254.00 | 7,254.00 | -2.62% | 624,842 |
| Sep 11, 2025 | 7,200.00 | 7,449.00 | 7,175.00 | 7,449.00 | 7,449.00 | 3.46% | 767,372 |
| Sep 10, 2025 | 7,190.00 | 7,334.70 | 7,150.10 | 7,200.00 | 7,200.00 | - | 511,590 |
| Sep 9, 2025 | 7,250.00 | 7,427.80 | 7,200.10 | 7,200.10 | 7,200.10 | -1.37% | 854,164 |
| Sep 8, 2025 | 7,372.00 | 7,478.20 | 7,300.00 | 7,300.00 | 7,300.00 | -0.85% | 459,233 |
| Sep 5, 2025 | 7,449.00 | 7,502.20 | 7,362.30 | 7,362.30 | 7,362.30 | -1.16% | 680,519 |
| Sep 4, 2025 | 7,379.90 | 7,448.90 | 7,326.60 | 7,448.90 | 7,448.90 | 0.93% | 834,843 |
| Sep 3, 2025 | 7,251.80 | 7,390.00 | 7,251.80 | 7,380.00 | 7,380.00 | 0.75% | 811,004 |
| Sep 2, 2025 | 7,200.00 | 7,350.00 | 7,180.00 | 7,325.00 | 7,325.00 | 0.90% | 658,488 |
| Sep 1, 2025 | 7,200.00 | 7,400.00 | 7,170.20 | 7,259.90 | 7,259.90 | 0.83% | 251,028 |
| Aug 29, 2025 | 7,240.90 | 7,316.00 | 7,168.50 | 7,200.00 | 7,200.00 | -0.69% | 977,659 |
| Aug 28, 2025 | 7,180.00 | 7,295.90 | 7,179.70 | 7,250.00 | 7,250.00 | 0.97% | 766,695 |
| Aug 27, 2025 | 7,099.70 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | 1.84% | 1,261,605 |
| Aug 26, 2025 | 7,238.00 | 7,290.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.60% | 2,056,586 |
| Aug 25, 2025 | 7,255.00 | 7,400.00 | 7,236.20 | 7,238.00 | 7,238.00 | -0.23% | 473,395 |
| Aug 22, 2025 | 7,090.00 | 7,350.00 | 7,060.00 | 7,255.00 | 7,255.00 | 3.32% | 1,957,987 |
| Aug 21, 2025 | 6,990.60 | 7,098.90 | 6,956.30 | 7,022.00 | 7,022.00 | 0.46% | 560,364 |
| Aug 20, 2025 | 6,989.80 | 7,050.00 | 6,935.30 | 6,990.00 | 6,990.00 | -0.14% | 820,768 |
| Aug 19, 2025 | 6,853.00 | 7,047.90 | 6,853.00 | 7,000.00 | 7,000.00 | 1.16% | 1,696,018 |
| Aug 18, 2025 | 6,803.40 | 6,950.00 | 6,770.00 | 6,920.00 | 6,920.00 | 2.50% | 1,220,291 |
| Aug 14, 2025 | 6,800.00 | 6,843.90 | 6,700.20 | 6,751.00 | 6,751.00 | -0.28% | 1,970,184 |
| Aug 13, 2025 | 6,738.70 | 6,884.80 | 6,735.20 | 6,770.00 | 6,770.00 | 0.24% | 1,134,365 |
| Aug 12, 2025 | 6,778.60 | 6,778.60 | 6,685.40 | 6,754.00 | 6,754.00 | -0.24% | 825,530 |
| Aug 11, 2025 | 6,800.00 | 6,849.00 | 6,577.90 | 6,770.00 | 6,770.00 | 0.30% | 944,829 |
| Aug 8, 2025 | 6,639.00 | 6,750.00 | 6,567.60 | 6,750.00 | 6,750.00 | 1.67% | 809,577 |
| Aug 7, 2025 | 6,361.00 | 6,639.00 | 6,361.00 | 6,639.00 | 6,639.00 | 4.39% | 993,481 |
| Aug 6, 2025 | 6,301.10 | 6,478.10 | 6,301.00 | 6,360.00 | 6,360.00 | - | 581,900 |
| Aug 5, 2025 | 6,438.30 | 6,482.60 | 6,320.00 | 6,360.00 | 6,360.00 | -1.40% | 351,585 |
| Aug 4, 2025 | 6,380.00 | 6,498.30 | 6,380.00 | 6,450.00 | 6,450.00 | 1.10% | 539,008 |
| Aug 1, 2025 | 6,400.00 | 6,423.80 | 6,336.40 | 6,380.00 | 6,380.00 | -0.92% | 229,087 |
| Jul 31, 2025 | 6,395.30 | 6,439.00 | 6,338.80 | 6,439.00 | 6,439.00 | 0.77% | 816,931 |
| Jul 30, 2025 | 6,320.00 | 6,419.90 | 6,320.00 | 6,390.00 | 6,390.00 | 1.11% | 598,539 |
| Jul 29, 2025 | 6,300.00 | 6,348.70 | 6,270.40 | 6,320.00 | 6,320.00 | -0.28% | 597,206 |
| Jul 28, 2025 | 6,300.10 | 6,384.60 | 6,300.10 | 6,338.00 | 6,338.00 | -0.81% | 993,375 |
| Jul 25, 2025 | 6,200.00 | 6,390.00 | 6,136.00 | 6,390.00 | 6,390.00 | 3.75% | 1,651,690 |
| Jul 24, 2025 | 6,087.60 | 6,195.60 | 6,053.10 | 6,159.00 | 6,159.00 | 1.48% | 734,960 |
| Jul 23, 2025 | 6,029.00 | 6,069.00 | 6,007.80 | 6,069.00 | 6,069.00 | 0.71% | 939,480 |
| Jul 22, 2025 | 6,100.00 | 6,160.00 | 6,026.00 | 6,026.00 | 6,026.00 | -1.21% | 817,754 |
| Jul 21, 2025 | 6,110.00 | 6,176.20 | 6,091.50 | 6,100.00 | 6,100.00 | -0.08% | 318,481 |
| Jul 18, 2025 | 6,150.00 | 6,170.00 | 6,090.00 | 6,105.00 | 6,105.00 | -1.21% | 1,200,018 |
| Jul 17, 2025 | 6,179.50 | 6,245.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.08% | 805,184 |
| Jul 15, 2025 | 6,249.00 | 6,296.80 | 6,170.00 | 6,175.00 | 6,175.00 | -1.18% | 333,816 |