Companias CIC S.A. (SNSE:CIC)
Chile
· Delayed Price · Currency is CLP 29.00
0.00 (0.00%)
At close: Dec 5, 2025
Companias CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 29.00 | 29.00 | - | 49,960 |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,846 |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 8,000 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,576 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 394 |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,735 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,032 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Sep 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 8,437 |
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,079 |
| Sep 10, 2025 | 24.90 | 24.90 | 24.90 | 29.00 | 29.00 | - | 55,924 |
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 10,040 |
| Sep 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,809 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,896 |
| Sep 4, 2025 | 25.90 | 25.90 | 25.90 | 29.00 | 29.00 | - | 152,320 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 29.00 | 29.00 | - | 119,289 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 29.00 | 29.00 | - | 39,668 |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,633 |
| Aug 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,862 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12,421 |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 699 |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 29.00 | 29.00 | - | 73,741 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13,864 |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 29.00 | 29.00 | - | 202,258 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,545 |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |