Skip to main content
Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile flag Chile · Delayed Price · Currency is CLP
1,630.50
0.00 (0.00%)
At close: Dec 5, 2025

Cementos Bio Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,630.501,630.501,630.501,630.501,630.50-345
Dec 3, 20251,630.501,630.501,630.501,630.501,630.50--
Dec 2, 20251,630.501,630.501,630.501,630.501,630.50-20
Dec 1, 20251,630.501,630.501,630.501,630.501,630.50--
Nov 28, 20251,630.501,630.501,630.501,630.501,630.50-172
Nov 27, 20251,572.001,572.001,572.001,630.501,630.50-1,989
Nov 26, 20251,630.501,630.501,630.501,630.501,630.50--
Nov 25, 20251,630.501,630.501,630.501,630.501,630.50-11
Nov 24, 20251,630.501,630.501,630.501,630.501,630.50-86
Nov 21, 20251,630.501,630.501,630.501,630.501,630.50--
Nov 20, 20251,630.001,635.001,630.001,630.501,630.50-0.53%7,421
Nov 19, 20251,639.201,639.201,639.201,639.201,639.20-663
Nov 18, 20251,639.201,639.201,639.201,639.201,639.20-250
Nov 17, 20251,640.001,640.001,638.001,639.201,639.20-10.24%9,579
Nov 14, 20251,639.801,640.001,639.801,826.201,826.20-3,790
Nov 13, 20251,826.201,826.201,826.201,826.201,826.20-65
Nov 12, 20251,826.201,826.201,826.201,826.201,826.20-273
Nov 11, 20251,826.201,826.201,826.201,826.201,826.20--
Nov 10, 20251,826.201,826.201,826.201,826.201,826.20--
Nov 7, 20251,826.201,826.201,826.201,826.201,826.20--
Nov 6, 20251,826.201,826.201,826.201,826.201,826.20--
Nov 5, 20251,826.201,826.201,826.201,826.201,826.20-285
Nov 4, 20251,826.201,826.201,826.201,826.201,826.20-406
Nov 3, 20251,738.801,738.801,738.801,826.201,826.20-1,517
Oct 30, 20251,826.201,826.201,826.201,826.201,826.20-551
Oct 29, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 28, 20251,789.901,789.901,789.901,826.201,826.20-541
Oct 27, 20251,826.201,826.201,826.201,826.201,826.20-18
Oct 24, 20251,826.201,826.201,826.201,826.201,826.20-188
Oct 23, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 22, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 21, 20251,826.201,826.201,826.201,826.201,826.20-11
Oct 20, 20251,807.901,807.901,807.901,826.201,826.20-600
Oct 17, 20251,826.201,826.201,826.201,826.201,826.20-277
Oct 16, 20251,826.201,826.201,826.201,826.201,826.20-326
Oct 15, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 14, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 13, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 10, 20251,826.201,826.201,826.201,826.201,826.20-23
Oct 9, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 8, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 7, 20251,826.201,826.201,826.201,826.201,826.20-20
Oct 6, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 3, 20251,826.201,826.201,826.201,826.201,826.20--
Oct 2, 20251,826.201,826.201,826.201,826.201,826.20-64
Oct 1, 20251,826.201,826.201,826.201,826.201,826.20--
Sep 30, 20251,826.201,826.201,826.201,826.201,826.20-150
Sep 29, 20251,826.201,826.201,826.201,826.201,826.20--
Sep 26, 20251,826.201,826.201,826.201,826.201,826.20-20
Sep 25, 20251,826.201,826.201,826.201,826.201,826.20-843
Sep 24, 20251,826.201,826.201,826.201,826.201,826.20-25
Sep 23, 20251,826.201,826.201,826.201,826.201,826.20-3
Sep 22, 20251,826.201,826.201,826.201,826.201,826.20-9
Sep 17, 20251,826.201,826.201,826.201,826.201,826.20-370
Sep 16, 20251,826.201,826.201,826.201,826.201,826.20-121
Sep 15, 20251,826.201,826.201,826.201,826.201,826.200.32%256,685,100
Sep 12, 20251,820.301,820.301,820.301,820.301,820.30-121
Sep 11, 20251,820.301,820.301,820.301,820.301,820.30-121
Sep 10, 20251,820.301,820.301,820.301,820.301,820.30--
Sep 9, 20251,820.001,820.001,820.001,820.301,820.300.31%16,349
Sep 8, 20251,814.601,814.601,814.601,814.601,814.60--
Sep 5, 20251,816.001,816.001,810.001,814.601,814.60-0.29%6,907
Sep 4, 20251,815.001,815.001,815.001,819.801,819.800.54%6,176
Sep 3, 20251,810.001,810.001,810.001,810.001,810.00--
Sep 2, 20251,810.001,810.001,810.001,810.001,810.00--
Sep 1, 20251,829.001,829.001,829.001,810.001,810.00-2,032
Aug 29, 20251,810.001,810.001,810.001,810.001,810.00--
Aug 28, 20251,810.001,810.001,810.001,810.001,810.000.55%31,029
Aug 27, 20251,800.101,800.101,800.101,800.101,800.10--
Aug 26, 20251,800.101,800.101,800.101,800.101,800.10-60
Aug 25, 20251,800.101,800.101,800.101,800.101,800.10--
Aug 22, 20251,810.001,810.001,810.001,800.101,800.10-1,500
Aug 21, 20251,800.101,800.101,800.101,800.101,800.10--
Aug 20, 20251,800.101,800.101,800.101,800.101,800.10-374
Aug 19, 20251,800.001,800.001,800.001,800.101,800.10-867
Aug 18, 20251,800.001,800.001,800.001,800.101,800.10-690
Aug 14, 20251,811.001,811.001,800.001,800.101,800.10-4,186
Aug 13, 20251,800.101,800.101,800.101,800.101,800.10-311
Aug 12, 20251,800.101,800.101,800.101,800.101,800.10-111
Aug 11, 20251,800.101,800.101,800.101,800.101,800.10--
Aug 8, 20251,800.101,800.101,800.101,800.101,800.10-212
Aug 7, 20251,800.001,800.001,800.001,800.101,800.10-9.86%12,243
Aug 6, 20251,680.002,001.001,680.001,997.101,997.1024.82%20,882
Aug 5, 20251,600.001,600.001,600.001,600.001,600.00--
Aug 4, 20251,600.001,600.001,600.001,600.001,600.00--
Aug 1, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 31, 20251,600.001,600.001,600.001,600.001,600.00-15
Jul 30, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 29, 20251,600.001,600.001,600.001,600.001,600.00-1,714
Jul 28, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 25, 20251,584.001,584.001,584.001,600.001,600.00-703
Jul 24, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 23, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 22, 20251,600.001,600.001,600.001,600.001,600.00-4
Jul 21, 20251,600.001,600.001,600.001,600.001,600.00-1
Jul 18, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 17, 20251,600.001,600.001,600.001,600.001,600.00-6,390
Jul 15, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 14, 20251,600.001,600.001,600.001,600.001,600.00--
Jul 11, 20251,600.001,600.001,600.001,600.001,600.00--