Sociedad de Inversiones Campos Chilenos S.A. (SNSE:CAMPOS)
Chile
· Delayed Price · Currency is CLP 56.00
0.00 (0.00%)
At close: Dec 3, 2025
SNSE:CAMPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 35,714 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,674 |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,551 |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 104,634 |
| Nov 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,754 |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 13,702 |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,760 |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,818 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.00 | 56.00 | - | 101,769 |
| Nov 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11,615 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 56.00 | 56.00 | - | 111,125 |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,660 |
| Nov 5, 2025 | 51.94 | 51.95 | 51.94 | 56.00 | 56.00 | - | 93,330 |
| Nov 4, 2025 | 51.94 | 51.94 | 51.94 | 56.00 | 56.00 | - | 47,782 |
| Nov 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,364 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,811 |
| Oct 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,885 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 17 |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 18 |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,666 |
| Oct 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | - | 23,566 |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 57 |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | - | 33,586 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 56.00 | 56.00 | 0.56% | 104,830 |
| Oct 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,678 |
| Oct 2, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Oct 1, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 30, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 29, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 26, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 8,461 |
| Sep 25, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 23, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 22, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 18 |
| Sep 17, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 16, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 15, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 37 |
| Sep 12, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 10,646 |
| Sep 11, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 8,984 |
| Sep 10, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 1,652 |
| Sep 9, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 8, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,459 |
| Sep 5, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 5,700 |
| Sep 4, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 4,545 |
| Sep 2, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Sep 1, 2025 | 48.52 | 48.52 | 48.52 | 55.69 | 55.69 | - | 67,576 |
| Aug 29, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,678 |
| Aug 28, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | - |
| Aug 27, 2025 | 55.00 | 55.00 | 55.00 | 55.69 | 55.69 | - | 75,350 |
| Aug 26, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - | 2,154 |
| Aug 25, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.55% | 145,000 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,498 |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,600 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 8,078 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,692 |
| Aug 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 11,560 |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 13, 2025 | 55.79 | 55.79 | 55.79 | 56.00 | 56.00 | - | 59,000 |
| Aug 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,688 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.04% | 603,487 |
| Aug 6, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 1.80% | 302,449 |
| Aug 5, 2025 | 55.50 | 55.50 | 55.50 | 54.99 | 54.99 | - | 51,638 |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 54.99 | 54.99 | - | 136,463 |
| Aug 1, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.02% | 298,854 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.02% | 267,000 |
| Jul 30, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - | 10 |
| Jul 29, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -1.80% | 200,000 |
| Jul 28, 2025 | 54.99 | 54.99 | 54.99 | 56.00 | 56.00 | - | 54,874 |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 124 |
| Jul 21, 2025 | 55.96 | 55.96 | 55.96 | 56.00 | 56.00 | - | 50,000 |
| Jul 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 17, 2025 | 55.97 | 55.97 | 55.97 | 56.00 | 56.00 | - | 100,000 |
| Jul 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,953 |
| Jul 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |