Camanchaca S.A. (SNSE:CAMANCHACA)
Chile
· Delayed Price · Currency is CLP 85.72
-1.46 (-1.67%)
At close: Apr 28, 2026
Camanchaca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.70 | 85.70 | 85.70 | 85.72 | 85.72 | -1.67% | 167,921 |
| Apr 27, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - | 9,649 |
| Apr 24, 2026 | 86.48 | 86.48 | 86.48 | 87.18 | 87.18 | - | 57,850 |
| Apr 23, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - | 5,000 |
| Apr 22, 2026 | 87.14 | 87.14 | 87.14 | 87.18 | 87.18 | 1.16% | 236,457 |
| Apr 21, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - | 587 |
| Apr 20, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - | 5,013 |
| Apr 17, 2026 | 86.20 | 86.20 | 86.18 | 86.18 | 86.18 | - | 47,635 |
| Apr 16, 2026 | 86.78 | 86.78 | 84.73 | 86.18 | 86.18 | -0.94% | 227,416 |
| Apr 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 5,092 |
| Apr 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.29% | 207,845 |
| Apr 13, 2026 | 87.00 | 87.25 | 87.00 | 87.25 | 87.25 | 3.35% | 267,850 |
| Apr 10, 2026 | 84.41 | 86.56 | 84.41 | 84.42 | 84.42 | - | 51,277 |
| Apr 9, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - | 4,600 |
| Apr 8, 2026 | 84.00 | 84.42 | 84.00 | 84.42 | 84.42 | 2.95% | 252,091 |
| Apr 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 5,100 |
| Apr 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 697 |
| Apr 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Apr 1, 2026 | 84.21 | 84.21 | 84.21 | 82.00 | 82.00 | - | 19,130 |
| Mar 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 65 |
| Mar 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 15,774 |
| Mar 27, 2026 | 81.16 | 82.00 | 81.16 | 82.00 | 82.00 | 3.16% | 6,417,673 |
| Mar 26, 2026 | 79.49 | 79.50 | 79.49 | 79.49 | 79.49 | -0.64% | 253,123 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Mar 24, 2026 | 78.80 | 78.80 | 78.80 | 80.00 | 80.00 | - | 76,831 |
| Mar 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Mar 20, 2026 | 81.07 | 81.07 | 80.00 | 80.00 | 80.00 | -3.61% | 1,260,587 |
| Mar 19, 2026 | 81.36 | 81.36 | 81.36 | 83.00 | 83.00 | - | 52,323 |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 17, 2026 | 81.66 | 81.66 | 81.66 | 83.00 | 83.00 | - | 15,397 |
| Mar 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 8,464 |
| Mar 13, 2026 | 80.00 | 83.00 | 79.78 | 83.00 | 83.00 | 1.22% | 2,037,327 |
| Mar 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,451 |
| Mar 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 7,000 |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.27% | 18,306,110 |
| Mar 9, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -2.77% | 113,023 |
| Mar 6, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 2,230 |
| Mar 5, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 5,228 |
| Mar 4, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - | 3,083 |
| Mar 3, 2026 | 84.32 | 84.32 | 82.64 | 83.28 | 83.28 | -1.92% | 115,973 |
| Mar 2, 2026 | 86.68 | 86.68 | 84.91 | 84.91 | 84.91 | -2.89% | 180,257 |
| Feb 27, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - | 4,250 |
| Feb 26, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - | 5,282 |
| Feb 25, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -1.24% | 105,833 |
| Feb 24, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | 58 |
| Feb 23, 2026 | 88.00 | 88.00 | 87.44 | 88.54 | 88.54 | - | 64,904 |
| Feb 20, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | 310 |
| Feb 19, 2026 | 87.66 | 87.66 | 87.66 | 88.54 | 88.54 | - | 9,415 |
| Feb 18, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - | - |
| Feb 17, 2026 | 88.54 | 90.98 | 88.54 | 88.54 | 88.54 | - | 31,704 |
| Feb 16, 2026 | 88.85 | 88.85 | 88.53 | 88.54 | 88.54 | -1.62% | 736,287 |
| Feb 13, 2026 | 90.13 | 90.13 | 88.85 | 90.00 | 90.00 | -0.68% | 10,813,570 |
| Feb 12, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -0.97% | 219,227 |
| Feb 11, 2026 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | -1.21% | 158,327 |
| Feb 10, 2026 | 93.87 | 93.87 | 92.00 | 92.63 | 92.63 | -2.12% | 937,343 |
| Feb 9, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 400 |
| Feb 6, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 100 |
| Feb 5, 2026 | 96.28 | 96.38 | 94.50 | 94.64 | 94.64 | -0.94% | 220,413 |
| Feb 4, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - | 1,000 |
| Feb 3, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - | 105,470 |
| Feb 2, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.24% | 263,172 |
| Jan 30, 2026 | 95.76 | 95.76 | 95.76 | 95.77 | 95.77 | 1.88% | 269,142 |
| Jan 29, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 14,782 |
| Jan 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 53,863 |
| Jan 27, 2026 | 94.05 | 94.05 | 93.19 | 94.00 | 94.00 | -0.02% | 1,459,412 |
| Jan 26, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - | 340 |
| Jan 23, 2026 | 95.00 | 95.00 | 93.77 | 94.02 | 94.02 | - | 66,098 |
| Jan 22, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - | 1,023 |
| Jan 21, 2026 | 91.60 | 94.00 | 91.60 | 94.02 | 94.02 | 1.76% | 11,425,700 |
| Jan 20, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -1.05% | 250,881 |
| Jan 19, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - | 12,294 |
| Jan 16, 2026 | 92.00 | 93.80 | 92.00 | 93.37 | 93.37 | 0.59% | 123,193 |
| Jan 15, 2026 | 92.50 | 92.50 | 92.50 | 92.82 | 92.82 | - | 35,008 |
| Jan 14, 2026 | 94.00 | 94.00 | 92.50 | 92.82 | 92.82 | -0.28% | 151,691 |
| Jan 13, 2026 | 94.54 | 94.54 | 89.70 | 93.08 | 93.08 | -1.54% | 1,160,646 |
| Jan 12, 2026 | 95.00 | 96.88 | 94.01 | 94.54 | 94.54 | 0.57% | 10,907,700 |
| Jan 9, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 0.60% | 382,654 |
| Jan 8, 2026 | 94.00 | 94.00 | 93.00 | 93.44 | 93.44 | 2.38% | 19,821,300 |
| Jan 7, 2026 | 88.00 | 92.00 | 88.00 | 91.27 | 91.27 | 5.22% | 2,212,273 |
| Jan 6, 2026 | 82.66 | 87.25 | 82.66 | 86.74 | 86.74 | 5.91% | 4,828,885 |
| Jan 5, 2026 | 78.11 | 86.00 | 78.11 | 81.90 | 81.90 | 4.85% | 5,238,430 |
| Jan 2, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.14% | 25,118 |
| Dec 30, 2025 | 78.41 | 78.41 | 78.00 | 78.00 | 78.00 | 2.43% | 1,420,231 |
| Dec 29, 2025 | 76.00 | 78.21 | 76.00 | 76.15 | 76.15 | -0.10% | 5,328,158 |
| Dec 26, 2025 | 76.09 | 76.48 | 76.09 | 76.23 | 76.23 | 3.01% | 106,558 |
| Dec 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 800 |
| Dec 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.65% | 3,552,845 |
| Dec 22, 2025 | 74.26 | 74.26 | 72.11 | 72.80 | 72.80 | - | 33,994 |
| Dec 19, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.42% | 413,257 |
| Dec 18, 2025 | 73.00 | 73.00 | 73.00 | 71.08 | 71.08 | - | 20,820 |
| Dec 17, 2025 | 72.53 | 72.53 | 72.53 | 71.08 | 71.08 | - | 49,685 |
| Dec 16, 2025 | 70.57 | 71.00 | 70.29 | 71.08 | 71.08 | 3.75% | 286,919 |
| Dec 15, 2025 | 70.56 | 70.56 | 68.53 | 68.51 | 68.51 | - | 82,051 |
| Dec 12, 2025 | 70.40 | 70.40 | 70.40 | 68.51 | 68.51 | - | 20,001 |
| Dec 11, 2025 | 68.46 | 68.51 | 68.46 | 68.51 | 68.51 | 0.06% | 5,886,248 |
| Dec 10, 2025 | 68.00 | 68.00 | 68.00 | 68.47 | 68.47 | - | 66,338 |
| Dec 9, 2025 | 68.65 | 70.19 | 68.16 | 68.47 | 68.47 | -0.04% | 831,829 |
| Dec 5, 2025 | 70.60 | 71.52 | 68.50 | 68.50 | 68.50 | - | 1,364,756 |
| 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 |