Empresas CMPC S.A. (SNSE:CMPC)
Chile
· Delayed Price · Currency is CLP 1,288.90
+23.90 (1.89%)
At close: Mar 6, 2026
Empresas CMPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,265.00 | 1,305.60 | 1,250.20 | 1,288.90 | 1,288.90 | 1.89% | 4,817,687 |
| Mar 5, 2026 | 1,300.40 | 1,303.30 | 1,265.00 | 1,265.00 | 1,265.00 | -2.70% | 1,784,693 |
| Mar 4, 2026 | 1,253.00 | 1,305.10 | 1,253.00 | 1,300.10 | 1,300.10 | 4.85% | 2,131,381 |
| Mar 3, 2026 | 1,260.00 | 1,293.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.59% | 5,806,682 |
| Mar 2, 2026 | 1,284.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.55% | 2,876,055 |
| Feb 27, 2026 | 1,300.10 | 1,311.10 | 1,290.00 | 1,293.00 | 1,293.00 | 0.58% | 5,867,442 |
| Feb 26, 2026 | 1,334.70 | 1,334.90 | 1,285.60 | 1,285.60 | 1,285.60 | -3.70% | 4,396,399 |
| Feb 25, 2026 | 1,331.10 | 1,347.80 | 1,322.70 | 1,335.00 | 1,335.00 | 0.93% | 3,427,771 |
| Feb 24, 2026 | 1,341.60 | 1,352.80 | 1,319.60 | 1,322.70 | 1,322.70 | -1.22% | 2,935,089 |
| Feb 23, 2026 | 1,339.90 | 1,350.00 | 1,325.00 | 1,339.00 | 1,339.00 | -0.07% | 1,330,995 |
| Feb 20, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.52% | 1,080,801 |
| Feb 19, 2026 | 1,338.10 | 1,350.30 | 1,320.00 | 1,320.00 | 1,320.00 | -1.35% | 2,031,694 |
| Feb 18, 2026 | 1,380.00 | 1,380.00 | 1,338.00 | 1,338.00 | 1,338.00 | -3.04% | 1,658,815 |
| Feb 17, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,379.90 | 1,379.90 | 2.80% | 1,995,016 |
| Feb 16, 2026 | 1,352.40 | 1,359.40 | 1,335.50 | 1,342.30 | 1,342.30 | -1.95% | 722,120 |
| Feb 13, 2026 | 1,380.00 | 1,380.00 | 1,328.20 | 1,369.00 | 1,369.00 | -0.80% | 2,200,858 |
| Feb 12, 2026 | 1,368.00 | 1,389.90 | 1,345.00 | 1,380.00 | 1,380.00 | 0.15% | 3,785,636 |
| Feb 11, 2026 | 1,325.00 | 1,397.00 | 1,322.00 | 1,378.00 | 1,378.00 | 4.00% | 7,682,760 |
| Feb 10, 2026 | 1,368.00 | 1,368.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.02% | 1,665,131 |
| Feb 9, 2026 | 1,373.70 | 1,394.70 | 1,345.00 | 1,366.20 | 1,366.20 | -1.00% | 3,584,052 |
| Feb 6, 2026 | 1,338.90 | 1,380.00 | 1,332.30 | 1,380.00 | 1,380.00 | 2.99% | 2,915,872 |
| Feb 5, 2026 | 1,311.10 | 1,339.90 | 1,300.00 | 1,339.90 | 1,339.90 | 2.20% | 3,031,456 |
| Feb 4, 2026 | 1,320.00 | 1,358.90 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 3,100,610 |
| Feb 3, 2026 | 1,296.00 | 1,366.40 | 1,295.90 | 1,320.00 | 1,320.00 | 1.85% | 6,183,320 |
| Feb 2, 2026 | 1,324.70 | 1,324.70 | 1,285.00 | 1,296.00 | 1,296.00 | -0.99% | 2,822,994 |
| Jan 30, 2026 | 1,300.10 | 1,325.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.08% | 5,944,169 |
| Jan 29, 2026 | 1,297.50 | 1,297.50 | 1,279.00 | 1,295.00 | 1,295.00 | 1.25% | 7,924,544 |
| Jan 28, 2026 | 1,290.00 | 1,298.80 | 1,275.00 | 1,279.00 | 1,279.00 | 0.24% | 7,402,749 |
| Jan 27, 2026 | 1,297.00 | 1,302.50 | 1,270.30 | 1,276.00 | 1,276.00 | -1.09% | 13,467,743 |
| Jan 26, 2026 | 1,324.00 | 1,334.90 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 5,417,697 |
| Jan 23, 2026 | 1,360.00 | 1,390.00 | 1,307.30 | 1,320.00 | 1,320.00 | -3.23% | 6,859,234 |
| Jan 22, 2026 | 1,389.00 | 1,394.10 | 1,364.00 | 1,364.00 | 1,364.00 | -1.80% | 4,292,873 |
| Jan 21, 2026 | 1,389.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,389.00 | 0.66% | 3,883,841 |
| Jan 20, 2026 | 1,389.90 | 1,389.90 | 1,360.70 | 1,379.90 | 1,379.90 | -0.80% | 4,011,698 |
| Jan 19, 2026 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.35% | 2,655,095 |
| Jan 16, 2026 | 1,421.10 | 1,434.90 | 1,405.00 | 1,410.10 | 1,410.10 | 0.36% | 2,396,492 |
| Jan 15, 2026 | 1,470.00 | 1,490.40 | 1,405.00 | 1,405.00 | 1,405.00 | -3.30% | 4,236,105 |
| Jan 14, 2026 | 1,460.10 | 1,500.00 | 1,437.10 | 1,453.00 | 1,453.00 | -1.46% | 1,715,420 |
| Jan 13, 2026 | 1,479.90 | 1,485.00 | 1,457.50 | 1,474.60 | 1,474.60 | 2.23% | 1,881,970 |
| Jan 12, 2026 | 1,429.90 | 1,455.00 | 1,429.00 | 1,442.50 | 1,442.50 | 1.94% | 1,693,357 |
| Jan 9, 2026 | 1,420.00 | 1,436.90 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 1,132,411 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.11% | 2,425,644 |
| Jan 7, 2026 | 1,483.00 | 1,494.90 | 1,436.00 | 1,436.00 | 1,436.00 | -2.97% | 2,355,412 |
| Jan 6, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2.07% | 3,844,567 |
| Jan 5, 2026 | 1,412.00 | 1,450.00 | 1,398.10 | 1,450.00 | 1,450.00 | 3.94% | 3,448,943 |
| Jan 2, 2026 | 1,415.00 | 1,419.90 | 1,390.10 | 1,395.10 | 1,395.10 | -1.34% | 1,745,372 |
| Dec 30, 2025 | 1,439.90 | 1,439.90 | 1,395.00 | 1,414.00 | 1,414.00 | -0.41% | 1,979,052 |
| Dec 29, 2025 | 1,392.00 | 1,420.00 | 1,392.00 | 1,419.80 | 1,419.80 | 1.35% | 2,318,355 |
| Dec 26, 2025 | 1,387.20 | 1,419.80 | 1,371.20 | 1,400.90 | 1,400.90 | 1.59% | 1,411,459 |
| Dec 24, 2025 | 1,380.00 | 1,389.00 | 1,371.00 | 1,379.00 | 1,379.00 | 0.80% | 1,079,929 |
| Dec 23, 2025 | 1,376.00 | 1,389.90 | 1,365.00 | 1,368.00 | 1,368.00 | -0.52% | 3,064,920 |
| Dec 22, 2025 | 1,393.10 | 1,410.20 | 1,375.00 | 1,375.20 | 1,375.20 | -1.05% | 2,969,426 |
| Dec 19, 2025 | 1,400.00 | 1,416.10 | 1,389.80 | 1,389.80 | 1,389.80 | -0.37% | 11,096,460 |
| Dec 18, 2025 | 1,383.00 | 1,407.80 | 1,380.00 | 1,395.00 | 1,395.00 | 1.09% | 2,961,281 |
| Dec 17, 2025 | 1,420.00 | 1,435.00 | 1,375.60 | 1,380.00 | 1,380.00 | -2.47% | 4,257,567 |
| Dec 16, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.12% | 1,321,733 |
| Dec 15, 2025 | 1,501.10 | 1,501.10 | 1,427.50 | 1,431.00 | 1,431.00 | -3.96% | 2,993,001 |
| Dec 12, 2025 | 1,419.00 | 1,490.10 | 1,419.00 | 1,490.00 | 1,490.00 | 4.49% | 6,052,196 |
| Dec 11, 2025 | 1,399.90 | 1,436.30 | 1,389.90 | 1,426.00 | 1,426.00 | 3.33% | 6,208,836 |
| Dec 10, 2025 | 1,380.00 | 1,384.00 | 1,365.00 | 1,380.10 | 1,380.10 | 0.52% | 5,789,933 |
| Dec 9, 2025 | 1,402.00 | 1,409.00 | 1,364.10 | 1,372.90 | 1,372.90 | -2.21% | 3,470,502 |
| 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% | 14,566,750 |
| 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 |