Empresas Copec S.A. (COPEC.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7,018.00 | 7,224.00 | 6,997.00 | 7,070.00 | 7,070.00 | 717,018 |
| 22 Apr 2024 | 6,986.80 | 7,021.90 | 6,875.10 | 6,986.80 | 6,986.80 | 22,981 |
| 19 Apr 2024 | 6,984.90 | 7,090.20 | 6,900.80 | 6,984.90 | 6,984.90 | 65,704 |
| 18 Apr 2024 | 7,010.00 | 7,090.00 | 6,948.50 | 7,010.00 | 7,010.00 | 131,862 |
| 17 Apr 2024 | 7,000.00 | 7,000.00 | 6,845.00 | 7,000.00 | 7,000.00 | 96,890 |
| 16 Apr 2024 | 6,916.70 | 7,004.00 | 6,871.00 | 6,916.70 | 6,916.70 | 33,398 |
| 15 Apr 2024 | 7,004.00 | 7,062.40 | 6,885.00 | 7,004.00 | 7,004.00 | 98,519 |
| 12 Apr 2024 | 7,000.00 | 7,209.60 | 6,950.00 | 7,000.00 | 7,000.00 | 175,773 |
| 11 Apr 2024 | 7,213.80 | 7,295.00 | 7,085.00 | 7,213.80 | 7,213.80 | 60,003 |
| 10 Apr 2024 | 7,140.00 | 7,200.00 | 7,050.00 | 7,140.00 | 7,140.00 | 608,687 |
| 09 Apr 2024 | 7,200.00 | 7,230.00 | 6,877.00 | 7,200.00 | 7,200.00 | 156,295 |
| 08 Apr 2024 | 7,089.00 | 7,089.00 | 6,800.00 | 7,089.00 | 7,089.00 | 208,505 |
| 05 Apr 2024 | 6,800.00 | 6,959.90 | 6,800.00 | 6,800.00 | 6,800.00 | 68,680 |
| 04 Apr 2024 | 6,901.00 | 6,987.10 | 6,865.00 | 6,901.00 | 6,901.00 | 52,853 |
| 03 Apr 2024 | 6,870.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,870.00 | 57,509 |
| 02 Apr 2024 | 6,850.00 | 6,927.80 | 6,725.00 | 6,850.00 | 6,850.00 | 1,079,550 |
| 01 Apr 2024 | 6,826.00 | 7,150.00 | 6,800.50 | 6,826.00 | 6,826.00 | 68,726 |
| 28 Mar 2024 | 7,039.00 | 7,200.00 | 6,950.00 | 7,039.00 | 7,039.00 | 97,535 |
| 27 Mar 2024 | 6,970.10 | 7,080.00 | 6,890.00 | 6,970.10 | 6,970.10 | 66,669 |
| 26 Mar 2024 | 6,980.00 | 7,097.80 | 6,900.00 | 6,980.00 | 6,980.00 | 155,312 |
| 25 Mar 2024 | 6,900.00 | 7,053.00 | 6,810.00 | 6,900.00 | 6,900.00 | 76,356 |
| 22 Mar 2024 | 6,975.00 | 7,096.90 | 6,849.90 | 6,975.00 | 6,975.00 | 537,864 |
| 21 Mar 2024 | 6,850.00 | 7,167.10 | 6,850.00 | 6,850.00 | 6,850.00 | 72,004 |
| 20 Mar 2024 | 6,894.90 | 6,894.90 | 6,617.00 | 6,894.90 | 6,894.90 | 127,593 |
| 19 Mar 2024 | 6,650.00 | 6,685.00 | 6,575.20 | 6,650.00 | 6,650.00 | 69,710 |
| 18 Mar 2024 | 6,581.30 | 6,789.40 | 6,565.00 | 6,581.30 | 6,581.30 | 48,023 |
| 15 Mar 2024 | 6,750.00 | 6,791.00 | 6,640.40 | 6,750.00 | 6,750.00 | 984,875 |
| 14 Mar 2024 | 6,770.00 | 6,870.00 | 6,498.00 | 6,770.00 | 6,770.00 | 10,000 |
| 13 Mar 2024 | 6,570.00 | 6,570.00 | 6,478.80 | 6,570.00 | 6,570.00 | 134,890 |
| 12 Mar 2024 | 6,550.00 | 6,550.00 | 6,300.00 | 6,550.00 | 6,550.00 | 88,636 |
| 11 Mar 2024 | 6,345.00 | 6,350.00 | 6,252.10 | 6,345.00 | 6,345.00 | 24,838 |
| 08 Mar 2024 | 6,350.00 | 6,397.90 | 6,298.00 | 6,350.00 | 6,350.00 | 90,856 |
| 07 Mar 2024 | 6,340.00 | 6,340.00 | 6,189.60 | 6,340.00 | 6,340.00 | 145,770 |
| 06 Mar 2024 | 6,280.00 | 6,320.00 | 6,155.20 | 6,280.00 | 6,280.00 | 42,977 |
| 05 Mar 2024 | 6,150.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,150.00 | 437,805 |
| 04 Mar 2024 | 6,279.00 | 6,350.00 | 6,190.00 | 6,279.00 | 6,279.00 | 206,885 |
| 01 Mar 2024 | 6,190.00 | 6,259.80 | 6,128.00 | 6,190.00 | 6,190.00 | 73,087 |
| 29 Feb 2024 | 6,200.00 | 6,284.00 | 6,199.90 | 6,200.00 | 6,200.00 | 1,572,504 |
| 28 Feb 2024 | 6,244.00 | 6,275.90 | 6,170.00 | 6,244.00 | 6,244.00 | 42,633 |
| 27 Feb 2024 | 6,170.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 109,131 |
| 26 Feb 2024 | 6,009.00 | 6,044.00 | 5,949.90 | 6,009.00 | 6,009.00 | 12,306 |
| 23 Feb 2024 | 5,931.00 | 6,100.00 | 5,921.00 | 5,931.00 | 5,931.00 | 117,315 |
| 22 Feb 2024 | 6,050.00 | 6,189.00 | 5,999.80 | 6,050.00 | 6,050.00 | 102,695 |
| 21 Feb 2024 | 6,113.00 | 6,300.00 | 6,070.00 | 6,113.00 | 6,113.00 | 160,331 |
| 20 Feb 2024 | 6,288.00 | 6,377.00 | 6,203.00 | 6,288.00 | 6,288.00 | 136,800 |
| 19 Feb 2024 | 6,244.90 | 6,249.00 | 6,060.30 | 6,244.90 | 6,244.90 | 39,393 |
| 16 Feb 2024 | 6,114.00 | 6,159.90 | 6,054.60 | 6,114.00 | 6,114.00 | 40,103 |
| 15 Feb 2024 | 6,009.30 | 6,061.70 | 5,951.00 | 6,009.30 | 6,009.30 | 39,650 |
| 14 Feb 2024 | 5,950.00 | 6,099.90 | 5,902.10 | 5,950.00 | 5,950.00 | 42,079 |
| 13 Feb 2024 | 6,030.00 | 6,132.80 | 5,985.00 | 6,030.00 | 6,030.00 | 9,521 |
| 12 Feb 2024 | 6,103.30 | 6,103.30 | 5,950.00 | 6,103.30 | 6,103.30 | 45,135 |
| 09 Feb 2024 | 5,994.90 | 6,000.00 | 5,921.00 | 5,994.90 | 5,994.90 | 19,234 |
| 08 Feb 2024 | 5,920.00 | 5,990.00 | 5,901.10 | 5,920.00 | 5,920.00 | 46,419 |
| 07 Feb 2024 | 5,990.00 | 6,050.60 | 5,950.00 | 5,990.00 | 5,990.00 | 39,751 |
| 06 Feb 2024 | 6,000.00 | 6,120.00 | 5,920.10 | 6,000.00 | 6,000.00 | 79,129 |
| 05 Feb 2024 | 6,085.00 | 6,085.00 | 5,907.20 | 6,085.00 | 6,085.00 | 38,500 |
| 02 Feb 2024 | 6,000.00 | 6,097.00 | 5,941.30 | 6,000.00 | 6,000.00 | 83,237 |
| 01 Feb 2024 | 6,015.00 | 6,045.00 | 5,900.10 | 6,015.00 | 6,015.00 | 121,656 |
| 31 Jan 2024 | 5,911.10 | 6,090.00 | 5,911.10 | 5,911.10 | 5,911.10 | 280,674 |
| 30 Jan 2024 | 6,043.00 | 6,160.00 | 6,025.10 | 6,043.00 | 6,043.00 | 211,608 |
| 29 Jan 2024 | 6,190.00 | 6,248.00 | 6,040.00 | 6,190.00 | 6,190.00 | 51,986 |
| 26 Jan 2024 | 6,190.00 | 6,190.00 | 6,081.60 | 6,190.00 | 6,190.00 | 38,236 |
| 25 Jan 2024 | 6,050.00 | 6,270.00 | 6,018.40 | 6,050.00 | 6,050.00 | 50,465 |
| 24 Jan 2024 | 6,195.00 | 6,249.60 | 6,050.00 | 6,195.00 | 6,195.00 | 59,416 |
| 23 Jan 2024 | 6,050.00 | 6,089.00 | 6,000.00 | 6,050.00 | 6,050.00 | 106,580 |
| 22 Jan 2024 | 6,049.00 | 6,049.00 | 5,861.00 | 6,049.00 | 6,049.00 | 83,004 |
| 19 Jan 2024 | 5,855.00 | 6,016.40 | 5,855.00 | 5,855.00 | 5,855.00 | 167,829 |
| 18 Jan 2024 | 6,025.50 | 6,100.00 | 5,952.60 | 6,025.50 | 6,025.50 | 94,064 |
| 17 Jan 2024 | 6,050.00 | 6,159.90 | 6,050.00 | 6,050.00 | 6,050.00 | 217,878 |
| 16 Jan 2024 | 6,118.00 | 6,217.00 | 6,102.10 | 6,118.00 | 6,118.00 | 98,863 |
| 15 Jan 2024 | 6,150.00 | 6,174.00 | 6,130.00 | 6,150.00 | 6,150.00 | 50,156 |
| 12 Jan 2024 | 6,130.00 | 6,239.00 | 6,130.00 | 6,130.00 | 6,130.00 | 54,261 |
| 11 Jan 2024 | 6,239.00 | 6,284.00 | 6,130.00 | 6,239.00 | 6,239.00 | 127,939 |
| 10 Jan 2024 | 6,200.00 | 6,280.00 | 6,160.10 | 6,200.00 | 6,200.00 | 44,224 |
| 09 Jan 2024 | 6,235.00 | 6,299.00 | 6,138.00 | 6,235.00 | 6,235.00 | 133,372 |
| 08 Jan 2024 | 6,140.00 | 6,210.00 | 6,119.50 | 6,140.00 | 6,140.00 | 60,727 |
| 05 Jan 2024 | 6,180.00 | 6,250.00 | 6,170.00 | 6,180.00 | 6,180.00 | 8,461 |
| 04 Jan 2024 | 6,250.00 | 6,430.00 | 6,181.00 | 6,250.00 | 6,250.00 | 124,833 |
| 03 Jan 2024 | 6,360.00 | 6,490.00 | 6,290.10 | 6,360.00 | 6,360.00 | 45,116 |
| 02 Jan 2024 | 6,490.00 | 6,490.00 | 6,385.00 | 6,490.00 | 6,490.00 | 69,265 |
| 29 Dec 2023 | 6,410.00 | 6,499.00 | 6,389.20 | 6,410.00 | 6,410.00 | 148,219 |
| 28 Dec 2023 | 6,457.00 | 6,497.00 | 6,332.00 | 6,457.00 | 6,457.00 | 51,270 |
| 27 Dec 2023 | 6,450.00 | 6,525.00 | 6,379.00 | 6,450.00 | 6,450.00 | 90,995 |
| 26 Dec 2023 | 6,379.00 | 6,450.00 | 6,240.00 | 6,379.00 | 6,379.00 | 11,160 |
| 22 Dec 2023 | 6,310.00 | 6,310.00 | 6,240.00 | 6,240.00 | 6,240.00 | 173,213 |
| 21 Dec 2023 | 6,300.00 | 6,370.00 | 6,290.00 | 6,300.00 | 6,300.00 | 113,658 |
| 20 Dec 2023 | 6,250.00 | 6,390.00 | 6,250.00 | 6,250.00 | 6,250.00 | 184,227 |
| 19 Dec 2023 | 6,305.30 | 6,434.30 | 6,200.10 | 6,305.30 | 6,305.30 | 20,071 |
| 18 Dec 2023 | 6,400.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,400.00 | 94,279 |
| 15 Dec 2023 | 6,560.20 | 6,806.30 | 6,500.00 | 6,560.20 | 6,560.20 | 954,589 |
| 14 Dec 2023 | 6,577.00 | 6,577.00 | 6,450.00 | 6,577.00 | 6,577.00 | 99,230 |
| 13 Dec 2023 | 6,448.00 | 6,448.00 | 6,342.00 | 6,448.00 | 6,448.00 | 49,138 |
| 12 Dec 2023 | 6,340.10 | 6,379.00 | 6,285.00 | 6,340.10 | 6,340.10 | 149,694 |
| 11 Dec 2023 | 6,330.00 | 6,535.00 | 6,300.20 | 6,330.00 | 6,330.00 | 75,388 |
| 11 Dec 2023 | 0.0393 Dividend | |||||
| 07 Dec 2023 | 6,537.50 | 6,537.50 | 6,405.00 | 6,537.50 | 6,537.46 | 90,183 |
| 06 Dec 2023 | 6,500.00 | 6,509.90 | 6,417.90 | 6,500.00 | 6,499.96 | 1,535 |
| 05 Dec 2023 | 6,418.20 | 6,475.10 | 6,310.10 | 6,418.20 | 6,418.16 | 94,879 |
| 04 Dec 2023 | 6,342.00 | 6,503.00 | 6,330.00 | 6,342.00 | 6,341.96 | 72,221 |
| 01 Dec 2023 | 6,503.00 | 6,535.00 | 6,470.10 | 6,503.00 | 6,502.96 | 73,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.