Empresas Copec S.A. (SNSE:COPEC)
Chile
· Delayed Price · Currency is CLP 6,770.00
-90.00 (-1.31%)
At close: Dec 5, 2025
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,906.40 | 6,908.00 | 6,746.90 | 6,770.00 | 6,770.00 | -1.31% | 620,415 |
| Dec 4, 2025 | 6,817.00 | 6,906.00 | 6,815.90 | 6,860.00 | 6,860.00 | 0.66% | 908,879 |
| Dec 3, 2025 | 6,716.00 | 6,820.00 | 6,600.10 | 6,815.00 | 6,815.00 | 2.87% | 1,713,090 |
| Dec 2, 2025 | 6,635.00 | 6,715.90 | 6,621.00 | 6,625.00 | 6,625.00 | -0.14% | 1,639,671 |
| Dec 1, 2025 | 6,645.00 | 6,673.90 | 6,597.10 | 6,634.00 | 6,634.00 | -0.18% | 987,499 |
| Nov 28, 2025 | 6,600.00 | 6,656.00 | 6,594.10 | 6,646.00 | 6,646.00 | 0.54% | 473,003 |
| Nov 27, 2025 | 6,660.00 | 6,660.00 | 6,561.00 | 6,610.00 | 6,610.00 | 0.30% | 355,414 |
| Nov 26, 2025 | 6,665.00 | 6,665.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.90% | 614,295 |
| Nov 25, 2025 | 6,600.00 | 6,680.00 | 6,562.00 | 6,650.00 | 6,650.00 | 0.76% | 571,285 |
| Nov 24, 2025 | 6,649.90 | 6,698.00 | 6,562.00 | 6,600.00 | 6,600.00 | -0.30% | 1,255,208 |
| Nov 21, 2025 | 6,580.00 | 6,646.00 | 6,546.20 | 6,620.00 | 6,620.00 | 0.30% | 806,823 |
| Nov 20, 2025 | 6,585.00 | 6,670.00 | 6,572.20 | 6,600.00 | 6,600.00 | 0.23% | 507,329 |
| Nov 19, 2025 | 6,690.00 | 6,731.10 | 6,572.00 | 6,585.00 | 6,585.00 | -1.57% | 688,792 |
| Nov 18, 2025 | 6,691.00 | 6,695.00 | 6,600.00 | 6,690.00 | 6,690.00 | -1.04% | 755,142 |
| Nov 17, 2025 | 6,820.00 | 6,839.80 | 6,719.00 | 6,760.00 | 6,760.00 | 0.88% | 298,805 |
| Nov 14, 2025 | 6,802.50 | 6,802.50 | 6,685.00 | 6,701.00 | 6,701.00 | -2.03% | 541,300 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,815.00 | 6,840.00 | 6,840.00 | -0.87% | 607,113 |
| Nov 12, 2025 | 6,829.90 | 6,940.00 | 6,828.00 | 6,900.00 | 6,900.00 | 1.02% | 1,621,413 |
| Nov 11, 2025 | 6,919.50 | 6,919.50 | 6,801.00 | 6,830.00 | 6,830.00 | -0.58% | 772,225 |
| Nov 10, 2025 | 6,910.20 | 7,015.00 | 6,864.80 | 6,870.00 | 6,870.00 | -1.58% | 441,105 |
| Nov 7, 2025 | 6,800.00 | 6,990.80 | 6,722.00 | 6,980.00 | 6,980.00 | 2.20% | 694,140 |
| Nov 6, 2025 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,830.00 | 0.81% | 398,488 |
| Nov 5, 2025 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,775.00 | 1.21% | 514,232 |
| Nov 4, 2025 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,694.00 | -1.29% | 554,237 |
| Nov 3, 2025 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,781.50 | 0.63% | 1,046,633 |
| Oct 30, 2025 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,739.00 | 0.58% | 337,088 |
| Oct 29, 2025 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,700.00 | 1.52% | 450,741 |
| Oct 28, 2025 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,600.00 | -0.53% | 360,617 |
| Oct 27, 2025 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,635.00 | 0.53% | 543,522 |
| Oct 24, 2025 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.23% | 240,949 |
| Oct 23, 2025 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,585.00 | 0.38% | 499,785 |
| Oct 22, 2025 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,560.00 | -1.03% | 245,157 |
| Oct 21, 2025 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,628.00 | 0.88% | 99,804 |
| Oct 20, 2025 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,570.10 | 0.88% | 286,157 |
| Oct 17, 2025 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,513.00 | -1.32% | 488,394 |
| Oct 16, 2025 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 884,123 |
| Oct 15, 2025 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,700.00 | -0.74% | 687,226 |
| Oct 14, 2025 | 6,700.00 | 6,900.00 | 6,678.50 | 6,750.00 | 6,750.00 | 0.75% | 825,313 |
| Oct 13, 2025 | 6,540.10 | 6,700.00 | 6,540.10 | 6,700.00 | 6,700.00 | 2.45% | 291,501 |
| Oct 10, 2025 | 6,490.00 | 6,580.00 | 6,416.00 | 6,540.00 | 6,540.00 | 0.77% | 697,361 |
| Oct 9, 2025 | 6,640.00 | 6,689.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.98% | 1,181,293 |
| Oct 8, 2025 | 6,874.90 | 6,888.70 | 6,689.00 | 6,689.00 | 6,689.00 | -2.22% | 826,947 |
| Oct 7, 2025 | 6,680.20 | 6,865.90 | 6,650.00 | 6,841.00 | 6,841.00 | 2.41% | 320,157 |
| Oct 6, 2025 | 6,731.20 | 6,766.50 | 6,642.00 | 6,680.00 | 6,680.00 | -0.33% | 293,501 |
| Oct 3, 2025 | 6,755.10 | 6,860.00 | 6,623.80 | 6,702.00 | 6,702.00 | -0.74% | 634,563 |
| Oct 2, 2025 | 6,900.00 | 6,989.90 | 6,700.20 | 6,752.00 | 6,752.00 | -2.14% | 915,692 |
| Oct 1, 2025 | 7,040.00 | 7,183.90 | 6,861.00 | 6,900.00 | 6,900.00 | -1.99% | 1,592,518 |
| Sep 30, 2025 | 7,290.00 | 7,290.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.81% | 1,670,149 |
| Sep 29, 2025 | 7,296.00 | 7,296.00 | 7,165.00 | 7,170.00 | 7,170.00 | 0.27% | 673,005 |
| Sep 26, 2025 | 7,225.00 | 7,370.00 | 7,151.00 | 7,151.00 | 7,151.00 | -1.54% | 1,644,064 |