Empresas Copec S.A. (SNSE:COPEC)
Chile
· Delayed Price · Currency is CLP 6,650.00
+20.00 (0.30%)
Mar 6, 2026, 4:00 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,720.00 | 6,800.00 | 6,623.00 | 6,630.00 | 6,630.00 | -1.27% | 704,503 |
| Mar 4, 2026 | 6,855.70 | 6,891.30 | 6,650.10 | 6,715.00 | 6,715.00 | -0.67% | 687,683 |
| Mar 3, 2026 | 6,855.80 | 6,855.80 | 6,534.40 | 6,760.00 | 6,760.00 | -2.38% | 790,995 |
| Mar 2, 2026 | 7,200.00 | 7,202.40 | 6,911.10 | 6,925.10 | 6,925.10 | -3.85% | 749,640 |
| Feb 27, 2026 | 7,189.00 | 7,248.00 | 7,100.00 | 7,202.40 | 7,202.40 | 0.17% | 1,494,376 |
| Feb 26, 2026 | 7,202.60 | 7,308.30 | 7,158.60 | 7,190.00 | 7,190.00 | -1.24% | 344,810 |
| Feb 25, 2026 | 7,329.90 | 7,350.00 | 7,203.00 | 7,280.00 | 7,280.00 | 0.14% | 1,307,848 |
| Feb 24, 2026 | 7,249.50 | 7,395.50 | 7,221.00 | 7,270.00 | 7,270.00 | -0.14% | 461,309 |
| Feb 23, 2026 | 7,250.00 | 7,280.00 | 7,090.00 | 7,280.00 | 7,280.00 | 0.41% | 731,509 |
| Feb 20, 2026 | 7,272.00 | 7,379.90 | 7,245.00 | 7,250.00 | 7,250.00 | -0.14% | 353,106 |
| Feb 19, 2026 | 7,398.70 | 7,398.70 | 7,150.00 | 7,260.00 | 7,260.00 | -1.89% | 901,342 |
| Feb 18, 2026 | 7,360.00 | 7,422.00 | 7,184.50 | 7,400.00 | 7,400.00 | 0.75% | 372,723 |
| Feb 17, 2026 | 7,375.00 | 7,400.00 | 7,300.00 | 7,345.00 | 7,345.00 | -0.34% | 293,390 |
| Feb 16, 2026 | 7,350.00 | 7,420.00 | 7,331.90 | 7,370.00 | 7,370.00 | 0.27% | 178,791 |
| Feb 13, 2026 | 7,230.10 | 7,350.00 | 7,162.40 | 7,350.00 | 7,350.00 | 1.10% | 511,295 |
| Feb 12, 2026 | 7,249.90 | 7,362.90 | 7,200.00 | 7,270.00 | 7,270.00 | 0.58% | 1,284,357 |
| Feb 11, 2026 | 7,080.00 | 7,280.90 | 7,067.60 | 7,227.90 | 7,227.90 | 2.31% | 1,575,050 |
| Feb 10, 2026 | 7,230.00 | 7,234.60 | 7,050.10 | 7,065.00 | 7,065.00 | -1.88% | 531,295 |
| Feb 9, 2026 | 7,200.00 | 7,386.70 | 7,200.00 | 7,200.00 | 7,200.00 | 0.42% | 937,886 |
| Feb 6, 2026 | 7,150.00 | 7,290.10 | 7,100.00 | 7,170.00 | 7,170.00 | 0.28% | 464,360 |
| Feb 5, 2026 | 7,168.00 | 7,425.20 | 7,112.20 | 7,150.00 | 7,150.00 | -0.97% | 636,934 |
| Feb 4, 2026 | 7,310.20 | 7,357.00 | 7,134.80 | 7,220.00 | 7,220.00 | -1.23% | 509,893 |
| Feb 3, 2026 | 7,345.00 | 7,536.90 | 7,310.00 | 7,310.00 | 7,310.00 | -0.41% | 982,865 |
| Feb 2, 2026 | 7,450.00 | 7,480.00 | 7,282.20 | 7,340.00 | 7,340.00 | -1.48% | 837,124 |
| Jan 30, 2026 | 7,430.00 | 7,600.00 | 7,377.80 | 7,450.00 | 7,450.00 | 0.34% | 869,998 |
| Jan 29, 2026 | 7,640.00 | 7,650.10 | 7,410.00 | 7,425.00 | 7,425.00 | -2.81% | 735,329 |
| Jan 28, 2026 | 7,699.90 | 7,710.00 | 7,550.00 | 7,640.00 | 7,640.00 | -0.64% | 670,004 |
| Jan 27, 2026 | 7,770.00 | 7,808.10 | 7,640.20 | 7,689.00 | 7,689.00 | -0.98% | 554,599 |
| Jan 26, 2026 | 7,840.00 | 7,869.90 | 7,764.80 | 7,765.00 | 7,765.00 | -0.45% | 556,386 |
| Jan 23, 2026 | 7,733.00 | 7,949.00 | 7,733.00 | 7,800.00 | 7,800.00 | 0.01% | 858,846 |
| Jan 22, 2026 | 7,700.00 | 7,799.00 | 7,650.10 | 7,799.00 | 7,799.00 | 1.29% | 852,357 |
| Jan 21, 2026 | 7,703.40 | 7,790.00 | 7,651.40 | 7,699.90 | 7,699.90 | -0.52% | 796,652 |
| Jan 20, 2026 | 7,700.00 | 7,780.40 | 7,655.70 | 7,740.00 | 7,740.00 | -0.78% | 594,117 |
| Jan 19, 2026 | 7,648.00 | 7,825.80 | 7,648.00 | 7,801.10 | 7,801.10 | 1.31% | 215,299 |
| Jan 16, 2026 | 7,600.00 | 7,700.00 | 7,546.10 | 7,700.00 | 7,700.00 | 2.31% | 431,162 |
| Jan 15, 2026 | 7,620.00 | 7,731.00 | 7,526.00 | 7,526.00 | 7,526.00 | -1.88% | 548,764 |
| Jan 14, 2026 | 7,602.00 | 7,834.50 | 7,580.00 | 7,670.00 | 7,670.00 | 0.92% | 1,058,587 |
| Jan 13, 2026 | 7,429.90 | 7,640.00 | 7,406.80 | 7,600.00 | 7,600.00 | 2.22% | 967,317 |
| Jan 12, 2026 | 7,330.00 | 7,443.40 | 7,330.00 | 7,435.00 | 7,435.00 | 1.43% | 445,228 |
| Jan 9, 2026 | 7,311.20 | 7,330.00 | 7,194.20 | 7,330.00 | 7,330.00 | 0.42% | 409,593 |
| Jan 8, 2026 | 7,325.00 | 7,325.00 | 7,219.20 | 7,299.00 | 7,299.00 | -0.67% | 451,899 |
| Jan 7, 2026 | 7,406.00 | 7,406.00 | 7,200.00 | 7,348.00 | 7,348.00 | -0.70% | 505,187 |
| Jan 6, 2026 | 7,200.00 | 7,414.30 | 7,190.00 | 7,400.00 | 7,400.00 | 2.78% | 1,535,881 |
| Jan 5, 2026 | 7,090.00 | 7,244.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1.84% | 1,986,169 |
| Jan 2, 2026 | 7,070.00 | 7,100.00 | 6,901.20 | 7,070.00 | 7,070.00 | 0.14% | 472,243 |
| Dec 30, 2025 | 7,061.00 | 7,135.00 | 7,020.10 | 7,060.00 | 7,060.00 | -0.14% | 1,185,679 |
| Dec 29, 2025 | 7,040.00 | 7,099.90 | 6,909.20 | 7,070.00 | 7,070.00 | 1.51% | 540,616 |
| Dec 26, 2025 | 6,995.00 | 6,995.00 | 6,880.00 | 6,965.00 | 6,965.00 | 1.24% | 522,235 |
| Dec 24, 2025 | 6,886.00 | 6,900.00 | 6,835.00 | 6,880.00 | 6,880.00 | -0.09% | 100,227 |
| Dec 23, 2025 | 6,859.00 | 6,900.00 | 6,831.00 | 6,886.00 | 6,886.00 | 0.38% | 1,100,938 |
| Dec 22, 2025 | 6,800.10 | 6,883.90 | 6,800.10 | 6,860.00 | 6,860.00 | 1.21% | 730,802 |
| Dec 19, 2025 | 6,721.10 | 6,813.70 | 6,721.10 | 6,778.00 | 6,778.00 | 0.86% | 2,635,315 |
| Dec 18, 2025 | 6,701.00 | 6,763.40 | 6,684.10 | 6,719.90 | 6,719.90 | -0.30% | 537,815 |
| Dec 17, 2025 | 6,804.90 | 6,880.00 | 6,657.30 | 6,740.00 | 6,740.00 | -1.03% | 1,007,948 |
| Dec 16, 2025 | 6,903.00 | 6,903.00 | 6,803.70 | 6,810.00 | 6,810.00 | -1.30% | 379,131 |
| Dec 15, 2025 | 7,105.00 | 7,180.00 | 6,870.00 | 6,900.00 | 6,900.00 | -2.54% | 683,930 |
| Dec 12, 2025 | 6,900.00 | 7,090.00 | 6,810.00 | 7,079.90 | 7,012.97 | 3.34% | 1,270,791 |
| Dec 11, 2025 | 6,763.20 | 6,871.40 | 6,728.00 | 6,851.00 | 6,786.23 | 1.84% | 379,537 |
| Dec 10, 2025 | 6,808.90 | 6,820.10 | 6,720.00 | 6,727.00 | 6,663.40 | -0.34% | 707,181 |
| Dec 9, 2025 | 6,840.00 | 6,840.00 | 6,719.90 | 6,750.00 | 6,686.19 | -0.30% | 584,823 |
| Dec 5, 2025 | 6,906.40 | 6,908.00 | 6,746.90 | 6,770.00 | 6,706.00 | -1.31% | 620,415 |
| Dec 4, 2025 | 6,817.00 | 6,906.00 | 6,815.90 | 6,860.00 | 6,795.15 | 0.66% | 908,879 |
| Dec 3, 2025 | 6,716.00 | 6,820.00 | 6,600.10 | 6,815.00 | 6,750.57 | 2.87% | 1,713,090 |
| Dec 2, 2025 | 6,635.00 | 6,715.90 | 6,621.00 | 6,625.00 | 6,562.37 | -0.14% | 1,639,671 |
| Dec 1, 2025 | 6,645.00 | 6,673.90 | 6,597.10 | 6,634.00 | 6,571.28 | -0.18% | 987,499 |
| Nov 28, 2025 | 6,600.00 | 6,656.00 | 6,594.10 | 6,646.00 | 6,583.17 | 0.54% | 473,003 |
| Nov 27, 2025 | 6,660.00 | 6,660.00 | 6,561.00 | 6,610.00 | 6,547.51 | 0.30% | 355,414 |
| Nov 26, 2025 | 6,665.00 | 6,665.00 | 6,580.00 | 6,590.00 | 6,527.70 | -0.90% | 614,295 |
| Nov 25, 2025 | 6,600.00 | 6,680.00 | 6,562.00 | 6,650.00 | 6,587.13 | 0.76% | 571,285 |
| Nov 24, 2025 | 6,649.90 | 6,698.00 | 6,562.00 | 6,600.00 | 6,537.60 | -0.30% | 1,255,208 |
| Nov 21, 2025 | 6,580.00 | 6,646.00 | 6,546.20 | 6,620.00 | 6,557.41 | 0.30% | 806,823 |
| Nov 20, 2025 | 6,585.00 | 6,670.00 | 6,572.20 | 6,600.00 | 6,537.60 | 0.23% | 507,329 |
| Nov 19, 2025 | 6,690.00 | 6,731.10 | 6,572.00 | 6,585.00 | 6,522.75 | -1.57% | 688,792 |
| Nov 18, 2025 | 6,691.00 | 6,695.00 | 6,600.00 | 6,690.00 | 6,626.75 | -1.04% | 755,142 |
| Nov 17, 2025 | 6,820.00 | 6,839.80 | 6,719.00 | 6,760.00 | 6,696.09 | 0.88% | 298,805 |
| Nov 14, 2025 | 6,802.50 | 6,802.50 | 6,685.00 | 6,701.00 | 6,637.65 | -2.03% | 541,300 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,815.00 | 6,840.00 | 6,775.33 | -0.87% | 607,113 |
| Nov 12, 2025 | 6,829.90 | 6,940.00 | 6,828.00 | 6,900.00 | 6,834.77 | 1.02% | 1,621,413 |
| Nov 11, 2025 | 6,919.50 | 6,919.50 | 6,801.00 | 6,830.00 | 6,765.43 | -0.58% | 772,225 |
| Nov 10, 2025 | 6,910.20 | 7,015.00 | 6,864.80 | 6,870.00 | 6,805.05 | -1.58% | 441,105 |
| Nov 7, 2025 | 6,800.00 | 6,990.80 | 6,722.00 | 6,980.00 | 6,914.01 | 2.20% | 694,140 |
| Nov 6, 2025 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,765.43 | 0.81% | 398,488 |
| Nov 5, 2025 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,710.95 | 1.21% | 514,232 |
| Nov 4, 2025 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,630.71 | -1.29% | 554,237 |
| Nov 3, 2025 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,717.39 | 0.63% | 1,046,633 |
| Oct 30, 2025 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,675.29 | 0.58% | 337,088 |
| Oct 29, 2025 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,636.66 | 1.52% | 450,741 |
| Oct 28, 2025 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,537.60 | -0.53% | 360,617 |
| Oct 27, 2025 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,572.27 | 0.53% | 543,522 |
| Oct 24, 2025 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,537.60 | 0.23% | 240,949 |
| Oct 23, 2025 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,522.75 | 0.38% | 499,785 |
| Oct 22, 2025 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,497.98 | -1.03% | 245,157 |
| Oct 21, 2025 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,565.34 | 0.88% | 99,804 |
| Oct 20, 2025 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,507.99 | 0.88% | 286,157 |
| Oct 17, 2025 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,451.43 | -1.32% | 488,394 |
| Oct 16, 2025 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,537.60 | -1.49% | 884,123 |
| Oct 15, 2025 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,636.66 | -0.74% | 687,226 |
| Oct 14, 2025 | 6,700.00 | 6,900.00 | 6,678.50 | 6,750.00 | 6,686.19 | 0.75% | 825,313 |
| Oct 13, 2025 | 6,540.10 | 6,700.00 | 6,540.10 | 6,700.00 | 6,636.66 | 2.45% | 291,501 |
| Oct 10, 2025 | 6,490.00 | 6,580.00 | 6,416.00 | 6,540.00 | 6,478.17 | 0.77% | 697,361 |