Empresas CMPC S.A. (SNSE:CMPC)
Chile
· Delayed Price · Currency is CLP 1,403.90
-1.00 (-0.07%)
At close: Dec 5, 2025
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,405.00 | 1,428.90 | 1,375.00 | 1,403.90 | 1,403.90 | -0.07% | 2,297,480 |
| Dec 4, 2025 | 1,385.00 | 1,420.00 | 1,370.00 | 1,404.90 | 1,404.90 | 1.36% | 7,796,082 |
| Dec 3, 2025 | 1,360.00 | 1,394.00 | 1,347.90 | 1,386.00 | 1,386.00 | 4.13% | 9,055,499 |
| Dec 2, 2025 | 1,324.40 | 1,367.00 | 1,289.00 | 1,331.00 | 1,331.00 | 0.50% | 6,844,077 |
| Dec 1, 2025 | 1,296.70 | 1,324.40 | 1,285.00 | 1,324.40 | 1,324.40 | 2.14% | 14,566,759 |
| Nov 28, 2025 | 1,309.50 | 1,309.50 | 1,292.50 | 1,296.70 | 1,296.70 | 0.12% | 3,815,062 |
| Nov 27, 2025 | 1,303.00 | 1,310.00 | 1,291.10 | 1,295.10 | 1,295.10 | -0.61% | 2,975,550 |
| Nov 26, 2025 | 1,303.10 | 1,317.00 | 1,295.00 | 1,303.00 | 1,303.00 | 0.15% | 8,099,461 |
| Nov 25, 2025 | 1,291.10 | 1,313.40 | 1,291.10 | 1,301.10 | 1,301.10 | 1.57% | 3,093,770 |
| Nov 24, 2025 | 1,327.50 | 1,344.00 | 1,281.00 | 1,281.00 | 1,281.00 | -3.50% | 5,185,776 |
| Nov 21, 2025 | 1,320.00 | 1,331.10 | 1,301.00 | 1,327.50 | 1,327.50 | 0.57% | 1,220,619 |
| Nov 20, 2025 | 1,311.00 | 1,333.20 | 1,311.00 | 1,320.00 | 1,320.00 | 1.06% | 1,549,704 |
| Nov 19, 2025 | 1,328.00 | 1,349.90 | 1,295.00 | 1,306.20 | 1,306.20 | -1.78% | 3,947,851 |
| Nov 18, 2025 | 1,355.00 | 1,355.00 | 1,315.10 | 1,329.90 | 1,329.90 | -1.85% | 1,768,574 |
| Nov 17, 2025 | 1,349.40 | 1,376.90 | 1,349.40 | 1,355.00 | 1,355.00 | 1.42% | 1,653,352 |
| Nov 14, 2025 | 1,346.00 | 1,370.10 | 1,330.20 | 1,336.00 | 1,336.00 | -1.41% | 2,317,447 |
| Nov 13, 2025 | 1,390.00 | 1,397.00 | 1,355.10 | 1,355.10 | 1,355.10 | -2.51% | 2,578,862 |
| Nov 12, 2025 | 1,370.50 | 1,419.30 | 1,370.50 | 1,390.00 | 1,390.00 | 1.42% | 5,560,050 |
| Nov 11, 2025 | 1,353.00 | 1,375.00 | 1,350.10 | 1,370.50 | 1,370.50 | 1.51% | 3,274,781 |
| Nov 10, 2025 | 1,365.90 | 1,385.00 | 1,350.10 | 1,350.10 | 1,350.10 | -2.02% | 1,673,657 |
| Nov 7, 2025 | 1,347.00 | 1,378.00 | 1,335.20 | 1,378.00 | 1,378.00 | 1.99% | 3,188,937 |
| Nov 6, 2025 | 1,355.90 | 1,378.00 | 1,347.20 | 1,351.10 | 1,351.10 | 1.21% | 3,617,304 |
| Nov 5, 2025 | 1,318.00 | 1,349.90 | 1,315.00 | 1,335.00 | 1,335.00 | 1.29% | 1,769,644 |
| Nov 4, 2025 | 1,350.00 | 1,356.00 | 1,310.00 | 1,318.00 | 1,318.00 | -2.80% | 3,637,159 |
| Nov 3, 2025 | 1,382.90 | 1,420.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.29% | 3,637,042 |
| Oct 30, 2025 | 1,355.00 | 1,382.90 | 1,348.00 | 1,360.00 | 1,360.00 | 0.08% | 1,272,435 |
| Oct 29, 2025 | 1,315.70 | 1,359.90 | 1,313.90 | 1,358.90 | 1,358.90 | 2.25% | 4,517,501 |
| Oct 28, 2025 | 1,313.00 | 1,329.00 | 1,290.10 | 1,329.00 | 1,329.00 | 1.45% | 1,337,965 |
| Oct 27, 2025 | 1,315.10 | 1,343.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.08% | 1,739,829 |
| Oct 24, 2025 | 1,318.00 | 1,320.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.46% | 1,540,480 |
| Oct 23, 2025 | 1,300.00 | 1,319.90 | 1,295.00 | 1,305.00 | 1,305.00 | 0.32% | 1,949,425 |
| Oct 22, 2025 | 1,289.00 | 1,300.80 | 1,270.10 | 1,300.80 | 1,300.80 | 1.00% | 3,110,396 |
| Oct 21, 2025 | 1,299.70 | 1,300.00 | 1,282.90 | 1,287.90 | 1,287.90 | -0.16% | 3,820,741 |
| Oct 20, 2025 | 1,290.00 | 1,300.00 | 1,273.00 | 1,290.00 | 1,290.00 | -0.69% | 2,889,117 |
| Oct 17, 2025 | 1,295.00 | 1,307.50 | 1,275.10 | 1,299.00 | 1,299.00 | -0.08% | 5,573,201 |
| Oct 16, 2025 | 1,290.00 | 1,315.80 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 4,473,681 |
| Oct 15, 2025 | 1,298.90 | 1,309.80 | 1,256.00 | 1,290.00 | 1,290.00 | - | 6,495,585 |
| Oct 14, 2025 | 1,211.00 | 1,292.00 | 1,211.00 | 1,290.00 | 1,290.00 | 6.43% | 6,906,291 |
| Oct 13, 2025 | 1,260.00 | 1,280.00 | 1,211.10 | 1,212.10 | 1,212.10 | -2.26% | 7,192,636 |
| Oct 10, 2025 | 1,291.00 | 1,295.00 | 1,240.00 | 1,240.10 | 1,240.10 | -3.12% | 11,370,410 |
| Oct 9, 2025 | 1,335.00 | 1,353.00 | 1,260.00 | 1,280.00 | 1,280.00 | -4.12% | 8,007,021 |
| Oct 8, 2025 | 1,364.50 | 1,364.50 | 1,325.00 | 1,335.00 | 1,335.00 | -2.16% | 4,256,768 |
| Oct 7, 2025 | 1,356.00 | 1,367.90 | 1,351.00 | 1,364.50 | 1,364.50 | 0.33% | 1,896,229 |
| Oct 6, 2025 | 1,379.90 | 1,400.40 | 1,351.20 | 1,360.00 | 1,360.00 | -1.44% | 1,720,442 |
| Oct 3, 2025 | 1,380.10 | 1,400.00 | 1,367.60 | 1,379.90 | 1,379.90 | -0.01% | 1,891,047 |
| Oct 2, 2025 | 1,419.90 | 1,425.00 | 1,372.00 | 1,380.00 | 1,380.00 | -2.81% | 1,097,172 |
| Oct 1, 2025 | 1,420.00 | 1,438.00 | 1,401.00 | 1,419.90 | 1,419.90 | 0.17% | 2,828,783 |
| Sep 30, 2025 | 1,435.40 | 1,435.40 | 1,411.10 | 1,417.50 | 1,417.50 | -1.22% | 1,917,253 |
| Sep 29, 2025 | 1,441.00 | 1,463.60 | 1,435.00 | 1,435.00 | 1,435.00 | -0.35% | 2,613,677 |
| Sep 26, 2025 | 1,418.50 | 1,455.40 | 1,415.00 | 1,440.00 | 1,440.00 | 2.12% | 2,249,162 |
| Sep 25, 2025 | 1,460.10 | 1,463.50 | 1,410.10 | 1,410.10 | 1,410.10 | -3.02% | 2,123,548 |
| Sep 24, 2025 | 1,488.90 | 1,488.90 | 1,452.10 | 1,454.00 | 1,454.00 | -2.41% | 1,742,123 |
| Sep 23, 2025 | 1,450.00 | 1,489.90 | 1,449.90 | 1,489.90 | 1,489.90 | 2.83% | 2,569,727 |
| Sep 22, 2025 | 1,420.00 | 1,449.90 | 1,410.00 | 1,448.90 | 1,448.90 | 3.49% | 4,440,068 |
| Sep 17, 2025 | 1,457.80 | 1,464.90 | 1,400.00 | 1,400.00 | 1,400.00 | -3.96% | 5,476,469 |
| Sep 16, 2025 | 1,476.50 | 1,477.90 | 1,450.20 | 1,457.80 | 1,457.80 | -0.50% | 1,488,396 |
| Sep 15, 2025 | 1,472.20 | 1,495.40 | 1,465.10 | 1,465.10 | 1,465.10 | -0.34% | 1,306,751 |
| Sep 12, 2025 | 1,509.90 | 1,514.00 | 1,470.00 | 1,470.10 | 1,470.10 | -2.06% | 2,443,195 |
| Sep 11, 2025 | 1,481.00 | 1,517.30 | 1,472.40 | 1,501.00 | 1,501.00 | 1.43% | 3,605,151 |
| Sep 10, 2025 | 1,509.50 | 1,509.50 | 1,471.00 | 1,479.90 | 1,479.90 | -1.33% | 1,779,149 |
| Sep 9, 2025 | 1,500.20 | 1,522.90 | 1,490.00 | 1,499.90 | 1,499.90 | -0.68% | 2,866,098 |
| Sep 8, 2025 | 1,540.00 | 1,560.10 | 1,510.10 | 1,510.10 | 1,510.10 | -1.94% | 1,458,592 |
| Sep 5, 2025 | 1,516.10 | 1,548.90 | 1,516.10 | 1,540.00 | 1,540.00 | 0.72% | 1,195,365 |
| Sep 4, 2025 | 1,529.00 | 1,530.00 | 1,503.60 | 1,529.00 | 1,529.00 | 0.07% | 2,032,296 |
| Sep 3, 2025 | 1,513.60 | 1,528.00 | 1,509.90 | 1,528.00 | 1,528.00 | 1.53% | 1,702,097 |
| Sep 2, 2025 | 1,490.80 | 1,516.30 | 1,480.10 | 1,505.00 | 1,505.00 | 0.60% | 1,944,927 |
| Sep 1, 2025 | 1,516.00 | 1,525.70 | 1,485.00 | 1,496.00 | 1,496.00 | -1.32% | 2,219,615 |
| Aug 29, 2025 | 1,526.00 | 1,529.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.41% | 1,545,239 |
| Aug 28, 2025 | 1,538.00 | 1,538.00 | 1,503.50 | 1,522.20 | 1,522.20 | -0.90% | 2,200,875 |
| Aug 27, 2025 | 1,512.10 | 1,540.00 | 1,499.70 | 1,536.00 | 1,536.00 | 2.40% | 3,332,189 |
| Aug 26, 2025 | 1,552.80 | 1,563.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.38% | 6,577,405 |
| Aug 25, 2025 | 1,570.00 | 1,598.00 | 1,540.00 | 1,552.50 | 1,552.50 | -0.67% | 2,485,977 |
| Aug 22, 2025 | 1,530.00 | 1,599.00 | 1,530.00 | 1,563.00 | 1,563.00 | 3.37% | 6,921,930 |
| Aug 21, 2025 | 1,495.00 | 1,524.00 | 1,484.70 | 1,512.00 | 1,512.00 | 1.15% | 3,673,995 |
| Aug 20, 2025 | 1,469.00 | 1,494.90 | 1,460.20 | 1,494.80 | 1,494.80 | 1.83% | 6,829,111 |
| Aug 19, 2025 | 1,480.80 | 1,490.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.14% | 5,022,730 |
| Aug 18, 2025 | 1,464.10 | 1,493.80 | 1,455.00 | 1,470.00 | 1,470.00 | 0.83% | 2,342,440 |
| Aug 14, 2025 | 1,461.00 | 1,464.90 | 1,442.90 | 1,457.90 | 1,457.90 | -0.14% | 1,630,859 |
| Aug 13, 2025 | 1,440.00 | 1,475.90 | 1,439.00 | 1,460.00 | 1,460.00 | 1.52% | 3,106,637 |
| Aug 12, 2025 | 1,447.00 | 1,467.50 | 1,438.10 | 1,438.10 | 1,438.10 | -0.62% | 2,153,858 |
| Aug 11, 2025 | 1,450.00 | 1,473.40 | 1,445.00 | 1,447.00 | 1,447.00 | -1.23% | 3,115,737 |
| Aug 8, 2025 | 1,498.00 | 1,498.00 | 1,458.30 | 1,465.00 | 1,465.00 | 1.11% | 3,798,166 |
| Aug 7, 2025 | 1,389.90 | 1,448.90 | 1,385.00 | 1,448.90 | 1,448.90 | 4.26% | 6,204,611 |
| Aug 6, 2025 | 1,360.40 | 1,389.70 | 1,359.40 | 1,389.70 | 1,389.70 | 2.10% | 1,466,898 |
| Aug 5, 2025 | 1,384.50 | 1,384.60 | 1,361.10 | 1,361.10 | 1,361.10 | -1.01% | 846,055 |
| Aug 4, 2025 | 1,378.60 | 1,385.00 | 1,363.80 | 1,375.00 | 1,375.00 | 0.73% | 677,518 |
| Aug 1, 2025 | 1,379.90 | 1,380.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.37% | 3,986,009 |
| Jul 31, 2025 | 1,386.00 | 1,390.20 | 1,370.00 | 1,370.10 | 1,370.10 | -1.08% | 2,693,989 |
| Jul 30, 2025 | 1,369.30 | 1,411.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.84% | 3,434,621 |
| Jul 29, 2025 | 1,364.00 | 1,366.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.41% | 1,676,924 |
| Jul 28, 2025 | 1,394.00 | 1,395.80 | 1,354.50 | 1,354.50 | 1,354.50 | -2.83% | 1,113,229 |
| Jul 25, 2025 | 1,350.00 | 1,407.10 | 1,350.00 | 1,394.00 | 1,394.00 | 3.25% | 3,455,091 |
| Jul 24, 2025 | 1,328.00 | 1,350.10 | 1,327.30 | 1,350.10 | 1,350.10 | 1.15% | 2,338,439 |
| Jul 23, 2025 | 1,324.20 | 1,336.80 | 1,322.10 | 1,334.70 | 1,334.70 | 0.81% | 3,198,309 |
| Jul 22, 2025 | 1,340.70 | 1,345.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.46% | 4,349,404 |
| Jul 21, 2025 | 1,346.10 | 1,346.30 | 1,328.60 | 1,330.10 | 1,330.10 | -0.37% | 1,050,286 |
| Jul 18, 2025 | 1,330.00 | 1,344.90 | 1,330.00 | 1,335.00 | 1,335.00 | 0.38% | 1,140,124 |
| Jul 17, 2025 | 1,340.00 | 1,341.70 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 3,073,325 |
| Jul 15, 2025 | 1,355.00 | 1,361.10 | 1,335.00 | 1,340.00 | 1,340.00 | -1.10% | 1,361,703 |
| Jul 14, 2025 | 1,359.00 | 1,359.00 | 1,331.10 | 1,354.90 | 1,354.90 | 0.65% | 1,878,330 |