Camanchaca S.A. (SNSE:CAMANCHACA)
Chile
· Delayed Price · Currency is CLP 68.50
+1.55 (2.32%)
Last updated: Dec 4, 2025, 9:30 AM CLT
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.88 | 71.00 | 66.99 | 68.50 | 68.50 | 2.32% | 31,196,990 |
| Dec 3, 2025 | 67.01 | 67.01 | 67.00 | 66.95 | 66.95 | - | 73,064 |
| Dec 2, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Dec 1, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 5,550 |
| Nov 28, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2.98% | 296,069 |
| Nov 27, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - | 6,026 |
| Nov 26, 2025 | 65.01 | 65.03 | 65.01 | 65.01 | 65.01 | -0.09% | 4,044,669 |
| Nov 25, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.11% | 275,081 |
| Nov 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 41,498 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,636 |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 19, 2025 | 64.31 | 65.04 | 64.30 | 65.00 | 65.00 | 1.09% | 14,795,060 |
| Nov 18, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Nov 17, 2025 | 64.32 | 64.32 | 64.32 | 64.30 | 64.30 | - | 35,000 |
| Nov 14, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 16,339 |
| Nov 13, 2025 | 64.22 | 65.00 | 64.22 | 64.30 | 64.30 | 0.85% | 351,838 |
| Nov 12, 2025 | 63.71 | 63.81 | 63.71 | 63.76 | 63.76 | 2.84% | 624,227 |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 22,309 |
| Nov 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 180,000 |
| Nov 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 32,000 |
| Nov 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,144 |
| Nov 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 32,402,250 |
| Nov 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 6,000 |
| Oct 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.85% | 5,650,000 |
| Oct 23, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -1.45% | 500,000 |
| Oct 22, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -1.34% | 541,000 |
| Oct 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,840,505 |
| Oct 20, 2025 | 61.88 | 62.00 | 61.88 | 62.00 | 62.00 | 1.21% | 16,856,500 |
| Oct 17, 2025 | 61.76 | 61.76 | 61.00 | 61.26 | 61.26 | -1.19% | 759,883 |
| Oct 16, 2025 | 62.49 | 62.49 | 62.00 | 62.00 | 62.00 | -0.80% | 7,581,000 |
| Oct 15, 2025 | 63.24 | 63.24 | 62.50 | 62.50 | 62.50 | -1.59% | 787,455 |
| Oct 14, 2025 | 63.40 | 63.51 | 63.40 | 63.51 | 63.51 | 0.47% | 7,450,858 |
| Oct 13, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - | - |
| Oct 10, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - | - |
| Oct 9, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 2.78% | 312,338 |
| Oct 8, 2025 | 61.37 | 61.37 | 61.37 | 61.50 | 61.50 | - | 77,964 |
| Oct 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 6, 2025 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | - | 54,629 |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | - | 16,347 |
| Oct 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 5,160 |
| Oct 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 12,695,000 |
| Sep 30, 2025 | 60.97 | 61.00 | 60.97 | 61.00 | 61.00 | - | 2,541,000 |
| Sep 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 814,738 |
| Sep 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,083,353 |
| Sep 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 22, 2025 | 62.84 | 62.84 | 62.00 | 62.00 | 62.00 | -1.59% | 936,635 |
| Sep 17, 2025 | 63.14 | 63.50 | 63.00 | 63.00 | 63.00 | 2.52% | 10,427,020 |
| Sep 16, 2025 | 61.37 | 61.37 | 61.37 | 61.45 | 61.45 | 4.99% | 288,889 |
| Sep 15, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - | 1,705 |
| Sep 12, 2025 | 58.00 | 60.18 | 58.00 | 58.53 | 58.53 | 2.85% | 31,297,400 |
| Sep 11, 2025 | 56.91 | 57.13 | 56.91 | 56.91 | 56.91 | 1.62% | 5,346,914 |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,696 |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.32% | 358,109 |
| Sep 8, 2025 | 54.61 | 54.61 | 54.61 | 54.73 | 54.73 | 0.26% | 734,895 |
| Sep 5, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | - |
| Sep 4, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | 8,937 |
| Sep 3, 2025 | 54.57 | 54.60 | 54.57 | 54.59 | 54.59 | 3.00% | 947,991 |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 1, 2025 | 53.19 | 53.19 | 53.19 | 53.00 | 53.00 | - | 19,000 |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,641 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | 5,660,378 |
| Aug 27, 2025 | 52.25 | 53.57 | 52.25 | 52.90 | 52.90 | 0.82% | 744,069 |
| Aug 26, 2025 | 51.61 | 52.50 | 51.61 | 52.47 | 52.47 | 1.67% | 5,321,744 |
| Aug 25, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - | - |
| Aug 22, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - | 27,025 |
| Aug 21, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.10% | 761,682 |
| Aug 20, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 19, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 18, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | 6,647 |
| Aug 14, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 13, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 12, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | - |
| Aug 11, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.43% | 260,242 |
| Aug 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 77 |
| Aug 7, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 10 |
| Aug 6, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | - |
| Aug 5, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 3,070 |
| Aug 4, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 1,926 |
| Aug 1, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 550 |
| Jul 31, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 41,360 |
| Jul 30, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 36 |
| Jul 29, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 10,173 |
| Jul 28, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 216,074 |
| Jul 25, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - | 45,998 |
| Jul 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.31% | 6,891,201 |
| Jul 23, 2025 | 51.33 | 51.33 | 51.33 | 51.50 | 51.50 | - | 30,946 |
| Jul 22, 2025 | 51.02 | 51.50 | 51.02 | 51.50 | 51.50 | 2.98% | 3,904,336 |
| Jul 21, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | 97 |
| Jul 18, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | 8,657 |
| Jul 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | - |
| Jul 15, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | - |
| Jul 14, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | 5,267 |
| Jul 11, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | - |