New Zealand markets closed

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
7,449.00+179.00 (+2.46%)
At close: 04:00PM CLT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247,449.007,449.907,250.007,449.007,449.00184,210
16 May 20247,270.007,449.907,181.007,270.007,270.00261,439
15 May 20247,360.007,448.307,273.207,360.007,360.0046,812
14 May 20247,295.007,295.007,085.007,295.007,295.0086,990
13 May 20247,249.007,280.007,060.007,249.007,249.0019,505
10 May 20247,200.007,296.006,900.007,200.007,200.0077,467
09 May 20247,150.007,154.407,025.007,150.007,150.0045,088
08 May 20247,025.007,036.006,875.607,025.007,025.00102,771
07 May 20246,945.006,945.006,780.006,945.006,945.0083,246
06 May 20246,750.006,868.006,750.006,750.006,750.0059,435
06 May 20240.0965 Dividend
03 May 20246,860.006,930.006,800.006,860.006,859.9060,395
02 May 20246,800.006,900.006,800.006,800.006,799.90103,164
30 Apr 20246,851.007,200.006,851.006,851.006,850.90199,231
29 Apr 20247,100.007,200.006,800.007,100.007,099.90150,376
26 Apr 20246,789.006,837.706,684.006,789.006,788.9078,421
25 Apr 20246,670.006,915.606,670.006,670.006,669.91176,590
24 Apr 20246,880.007,200.006,880.006,880.006,879.90205,012
23 Apr 20247,070.007,224.006,997.007,070.007,069.90178,856
22 Apr 20246,986.807,021.906,875.106,986.806,986.7022,981
19 Apr 20246,984.907,090.206,900.806,984.906,984.8065,704
18 Apr 20247,010.007,090.006,948.507,010.007,009.90131,862
17 Apr 20247,000.007,000.006,845.007,000.006,999.9096,890
16 Apr 20246,916.707,004.006,871.006,916.706,916.6033,398
15 Apr 20247,004.007,062.406,885.007,004.007,003.9098,519
12 Apr 20247,000.007,209.606,950.007,000.006,999.90175,773
11 Apr 20247,213.807,295.007,085.007,213.807,213.7060,003
10 Apr 20247,140.007,200.007,050.007,140.007,139.90608,687
09 Apr 20247,200.007,230.006,877.007,200.007,199.90156,295
08 Apr 20247,089.007,089.006,800.007,089.007,088.90208,505
05 Apr 20246,800.006,959.906,800.006,800.006,799.9068,680
04 Apr 20246,901.006,987.106,865.006,901.006,900.9052,853
03 Apr 20246,870.006,890.006,800.006,870.006,869.9057,509
02 Apr 20246,850.006,927.806,725.006,850.006,849.901,079,550
01 Apr 20246,826.007,150.006,800.506,826.006,825.9068,726
28 Mar 20247,039.007,200.006,950.007,039.007,038.9097,535
27 Mar 20246,970.107,080.006,890.006,970.106,970.0066,669
26 Mar 20246,980.007,097.806,900.006,980.006,979.90155,312
25 Mar 20246,900.007,053.006,810.006,900.006,899.9076,356
22 Mar 20246,975.007,096.906,849.906,975.006,974.90537,864
21 Mar 20246,850.007,167.106,850.006,850.006,849.9072,004
20 Mar 20246,894.906,894.906,617.006,894.906,894.80127,593
19 Mar 20246,650.006,685.006,575.206,650.006,649.9169,710
18 Mar 20246,581.306,789.406,565.006,581.306,581.2148,023
15 Mar 20246,750.006,791.006,640.406,750.006,749.91984,875
14 Mar 20246,770.006,870.006,498.006,770.006,769.9010,000
13 Mar 20246,570.006,570.006,478.806,570.006,569.91134,890
12 Mar 20246,550.006,550.006,300.006,550.006,549.9188,636
11 Mar 20246,345.006,350.006,252.106,345.006,344.9124,838
08 Mar 20246,350.006,397.906,298.006,350.006,349.9190,856
07 Mar 20246,340.006,340.006,189.606,340.006,339.91145,770
06 Mar 20246,280.006,320.006,155.206,280.006,279.9142,977
05 Mar 20246,150.006,300.006,125.006,150.006,149.91437,805
04 Mar 20246,279.006,350.006,190.006,279.006,278.91206,885
01 Mar 20246,190.006,259.806,128.006,190.006,189.9173,087
29 Feb 20246,200.006,284.006,199.906,200.006,199.911,572,504
28 Feb 20246,244.006,275.906,170.006,244.006,243.9142,633
27 Feb 20246,170.006,170.006,010.006,170.006,169.91109,131
26 Feb 20246,009.006,044.005,949.906,009.006,008.9212,306
23 Feb 20245,931.006,100.005,921.005,931.005,930.92117,315
22 Feb 20246,050.006,189.005,999.806,050.006,049.92102,695
21 Feb 20246,113.006,300.006,070.006,113.006,112.91160,331
20 Feb 20246,288.006,377.006,203.006,288.006,287.91136,800
19 Feb 20246,244.906,249.006,060.306,244.906,244.8139,393
16 Feb 20246,114.006,159.906,054.606,114.006,113.9140,103
15 Feb 20246,009.306,061.705,951.006,009.306,009.2239,650
14 Feb 20245,950.006,099.905,902.105,950.005,949.9242,079
13 Feb 20246,030.006,132.805,985.006,030.006,029.929,521
12 Feb 20246,103.306,103.305,950.006,103.306,103.2145,135
09 Feb 20245,994.906,000.005,921.005,994.905,994.8219,234
08 Feb 20245,920.005,990.005,901.105,920.005,919.9246,419
07 Feb 20245,990.006,050.605,950.005,990.005,989.9239,751
06 Feb 20246,000.006,120.005,920.106,000.005,999.9279,129
05 Feb 20246,085.006,085.005,907.206,085.006,084.9138,500
02 Feb 20246,000.006,097.005,941.306,000.005,999.9283,237
01 Feb 20246,015.006,045.005,900.106,015.006,014.92121,656
31 Jan 20245,911.106,090.005,911.105,911.105,911.02280,674
30 Jan 20246,043.006,160.006,025.106,043.006,042.92211,608
29 Jan 20246,190.006,248.006,040.006,190.006,189.9151,986
26 Jan 20246,190.006,190.006,081.606,190.006,189.9138,236
25 Jan 20246,050.006,270.006,018.406,050.006,049.9250,465
24 Jan 20246,195.006,249.606,050.006,195.006,194.9159,416
23 Jan 20246,050.006,089.006,000.006,050.006,049.92106,580
22 Jan 20246,049.006,049.005,861.006,049.006,048.9283,004
19 Jan 20245,855.006,016.405,855.005,855.005,854.92167,829
18 Jan 20246,025.506,100.005,952.606,025.506,025.4294,064
17 Jan 20246,050.006,159.906,050.006,050.006,049.92217,878
16 Jan 20246,118.006,217.006,102.106,118.006,117.9198,863
15 Jan 20246,150.006,174.006,130.006,150.006,149.9150,156
12 Jan 20246,130.006,239.006,130.006,130.006,129.9154,261
11 Jan 20246,239.006,284.006,130.006,239.006,238.91127,939
10 Jan 20246,200.006,280.006,160.106,200.006,199.9144,224
09 Jan 20246,235.006,299.006,138.006,235.006,234.91133,372
08 Jan 20246,140.006,210.006,119.506,140.006,139.9160,727
05 Jan 20246,180.006,250.006,170.006,180.006,179.918,461
04 Jan 20246,250.006,430.006,181.006,250.006,249.91124,833
03 Jan 20246,360.006,490.006,290.106,360.006,359.9145,116
02 Jan 20246,490.006,490.006,385.006,490.006,489.9169,265
29 Dec 20236,410.006,499.006,389.206,410.006,409.91148,219
28 Dec 20236,457.006,497.006,332.006,457.006,456.9151,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...