Cementos Bio Bio S.A. (SNSE:CEMENTOS)
Chile
· Delayed Price · Currency is CLP 1,730.00
0.00 (0.00%)
At close: Apr 27, 2026
Cementos Bio Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 13,167 |
| Apr 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 26,130 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 179,446 |
| Apr 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Apr 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 950 |
| Apr 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Apr 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 112 |
| Apr 15, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 9,100 |
| Apr 14, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Apr 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 60 |
| Apr 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 9,090 |
| Apr 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 12,000 |
| Apr 8, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 46,500 |
| Apr 7, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 2,890 |
| Apr 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 5,525 |
| Apr 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Apr 1, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,000 |
| Mar 31, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 78 |
| Mar 30, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 9,807 |
| Mar 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 58 |
| Mar 26, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 30,245 |
| Mar 25, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 53,246 |
| Mar 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 11 |
| Mar 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 2,317 |
| Mar 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 267 |
| Mar 18, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 5,655 |
| Mar 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 12, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.01% | 74,050 |
| Mar 11, 2026 | 1,730.10 | 1,730.10 | 1,730.10 | 1,730.10 | 1,730.10 | - | - |
| Mar 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.10 | 1,730.10 | 0.01% | 59,702 |
| Mar 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 50 |
| Mar 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 5, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 4, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Mar 3, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 28 |
| Mar 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 80 |
| Feb 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 26, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 10 |
| Feb 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 18, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 113 |
| Feb 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 12, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 11, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 238 |
| Feb 10, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 137 |
| Feb 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 48 |
| Feb 5, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Feb 4, 2026 | 1,550.00 | 1,550.00 | 1,400.00 | 1,730.00 | 1,730.00 | - | 5,082 |
| Feb 3, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 451 |
| Feb 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 30, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 29, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 26, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Jan 20, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 28 |
| Jan 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 150 |
| Jan 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 21,181 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 80,916 |
| Jan 14, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 250,581 |
| Jan 13, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 58 |
| Jan 12, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 750,805 |
| Jan 9, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 614 |
| Jan 8, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 32,056 |
| Jan 7, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 800 |
| Jan 6, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 177 |
| Jan 5, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 82 |
| Jan 2, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 37,553 |
| Dec 30, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - |
| Dec 29, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 200 |
| Dec 26, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,803 |
| Dec 24, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | - | 840 |
| Dec 23, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 13,509 |
| Dec 22, 2025 | 1,730.10 | 1,730.10 | 1,730.00 | 1,733.00 | 1,733.00 | -1.26% | 4,766 |
| Dec 19, 2025 | 1,790.00 | 1,790.00 | 1,730.00 | 1,755.10 | 1,755.10 | 1.43% | 5,706 |
| Dec 18, 2025 | 1,681.00 | 1,739.00 | 1,681.00 | 1,730.30 | 1,730.30 | 2.99% | 360,930 |
| Dec 17, 2025 | 1,680.00 | 1,680.10 | 1,680.00 | 1,680.00 | 1,680.00 | 5.59% | 5,766 |
| Dec 16, 2025 | 1,580.00 | 1,630.00 | 1,580.00 | 1,591.10 | 1,591.10 | -2.42% | 28,531 |
| Dec 15, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 10 |
| Dec 12, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 13 |
| Dec 11, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 200 |
| Dec 10, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 9, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 5, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,630.50 | 1,630.50 | - | 1,881 |
| Dec 4, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 345 |
| Dec 3, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | - |
| Dec 2, 2025 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | - | 20 |