Empresas Copec S.A. (SNSE:COPEC)
Chile
· Delayed Price · Currency is CLP 6,770.00
-90.00 (-1.31%)
At close: Dec 5, 2025
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,906.40 | 6,908.00 | 6,746.90 | 6,770.00 | 6,770.00 | -1.31% | 620,415 |
| Dec 4, 2025 | 6,817.00 | 6,906.00 | 6,815.90 | 6,860.00 | 6,860.00 | 0.66% | 908,879 |
| Dec 3, 2025 | 6,716.00 | 6,820.00 | 6,600.10 | 6,815.00 | 6,815.00 | 2.87% | 1,713,090 |
| Dec 2, 2025 | 6,635.00 | 6,715.90 | 6,621.00 | 6,625.00 | 6,625.00 | -0.14% | 1,639,671 |
| Dec 1, 2025 | 6,645.00 | 6,673.90 | 6,597.10 | 6,634.00 | 6,634.00 | -0.18% | 987,499 |
| Nov 28, 2025 | 6,600.00 | 6,656.00 | 6,594.10 | 6,646.00 | 6,646.00 | 0.54% | 473,003 |
| Nov 27, 2025 | 6,660.00 | 6,660.00 | 6,561.00 | 6,610.00 | 6,610.00 | 0.30% | 355,414 |
| Nov 26, 2025 | 6,665.00 | 6,665.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.90% | 614,295 |
| Nov 25, 2025 | 6,600.00 | 6,680.00 | 6,562.00 | 6,650.00 | 6,650.00 | 0.76% | 571,285 |
| Nov 24, 2025 | 6,649.90 | 6,698.00 | 6,562.00 | 6,600.00 | 6,600.00 | -0.30% | 1,255,208 |
| Nov 21, 2025 | 6,580.00 | 6,646.00 | 6,546.20 | 6,620.00 | 6,620.00 | 0.30% | 806,823 |
| Nov 20, 2025 | 6,585.00 | 6,670.00 | 6,572.20 | 6,600.00 | 6,600.00 | 0.23% | 507,329 |
| Nov 19, 2025 | 6,690.00 | 6,731.10 | 6,572.00 | 6,585.00 | 6,585.00 | -1.57% | 688,792 |
| Nov 18, 2025 | 6,691.00 | 6,695.00 | 6,600.00 | 6,690.00 | 6,690.00 | -1.04% | 755,142 |
| Nov 17, 2025 | 6,820.00 | 6,839.80 | 6,719.00 | 6,760.00 | 6,760.00 | 0.88% | 298,805 |
| Nov 14, 2025 | 6,802.50 | 6,802.50 | 6,685.00 | 6,701.00 | 6,701.00 | -2.03% | 541,300 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,815.00 | 6,840.00 | 6,840.00 | -0.87% | 607,113 |
| Nov 12, 2025 | 6,829.90 | 6,940.00 | 6,828.00 | 6,900.00 | 6,900.00 | 1.02% | 1,621,413 |
| Nov 11, 2025 | 6,919.50 | 6,919.50 | 6,801.00 | 6,830.00 | 6,830.00 | -0.58% | 772,225 |
| Nov 10, 2025 | 6,910.20 | 7,015.00 | 6,864.80 | 6,870.00 | 6,870.00 | -1.58% | 441,105 |
| Nov 7, 2025 | 6,800.00 | 6,990.80 | 6,722.00 | 6,980.00 | 6,980.00 | 2.20% | 694,140 |
| Nov 6, 2025 | 6,797.80 | 6,850.00 | 6,700.00 | 6,830.00 | 6,830.00 | 0.81% | 398,488 |
| Nov 5, 2025 | 6,627.10 | 6,778.00 | 6,627.10 | 6,775.00 | 6,775.00 | 1.21% | 514,232 |
| Nov 4, 2025 | 6,758.00 | 6,758.00 | 6,627.50 | 6,694.00 | 6,694.00 | -1.29% | 554,237 |
| Nov 3, 2025 | 6,790.00 | 6,932.00 | 6,707.00 | 6,781.50 | 6,781.50 | 0.63% | 1,046,633 |
| Oct 30, 2025 | 6,749.90 | 6,870.00 | 6,700.00 | 6,739.00 | 6,739.00 | 0.58% | 337,088 |
| Oct 29, 2025 | 6,575.10 | 6,750.00 | 6,575.10 | 6,700.00 | 6,700.00 | 1.52% | 450,741 |
| Oct 28, 2025 | 6,635.00 | 6,654.40 | 6,565.10 | 6,600.00 | 6,600.00 | -0.53% | 360,617 |
| Oct 27, 2025 | 6,605.00 | 6,679.90 | 6,605.00 | 6,635.00 | 6,635.00 | 0.53% | 543,522 |
| Oct 24, 2025 | 6,619.80 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.23% | 240,949 |
| Oct 23, 2025 | 6,619.90 | 6,655.60 | 6,555.00 | 6,585.00 | 6,585.00 | 0.38% | 499,785 |
| Oct 22, 2025 | 6,630.00 | 6,630.60 | 6,560.00 | 6,560.00 | 6,560.00 | -1.03% | 245,157 |
| Oct 21, 2025 | 6,596.10 | 6,630.00 | 6,551.00 | 6,628.00 | 6,628.00 | 0.88% | 99,804 |
| Oct 20, 2025 | 6,550.00 | 6,609.10 | 6,520.00 | 6,570.10 | 6,570.10 | 0.88% | 286,157 |
| Oct 17, 2025 | 6,659.00 | 6,659.00 | 6,500.00 | 6,513.00 | 6,513.00 | -1.32% | 488,394 |
| Oct 16, 2025 | 6,700.00 | 6,719.90 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 884,123 |
| Oct 15, 2025 | 6,750.10 | 6,790.00 | 6,600.10 | 6,700.00 | 6,700.00 | -0.74% | 687,226 |
| Oct 14, 2025 | 6,700.00 | 6,900.00 | 6,678.50 | 6,750.00 | 6,750.00 | 0.75% | 825,313 |
| Oct 13, 2025 | 6,540.10 | 6,700.00 | 6,540.10 | 6,700.00 | 6,700.00 | 2.45% | 291,501 |
| Oct 10, 2025 | 6,490.00 | 6,580.00 | 6,416.00 | 6,540.00 | 6,540.00 | 0.77% | 697,361 |
| Oct 9, 2025 | 6,640.00 | 6,689.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.98% | 1,181,293 |
| Oct 8, 2025 | 6,874.90 | 6,888.70 | 6,689.00 | 6,689.00 | 6,689.00 | -2.22% | 826,947 |
| Oct 7, 2025 | 6,680.20 | 6,865.90 | 6,650.00 | 6,841.00 | 6,841.00 | 2.41% | 320,157 |
| Oct 6, 2025 | 6,731.20 | 6,766.50 | 6,642.00 | 6,680.00 | 6,680.00 | -0.33% | 293,501 |
| Oct 3, 2025 | 6,755.10 | 6,860.00 | 6,623.80 | 6,702.00 | 6,702.00 | -0.74% | 634,563 |
| Oct 2, 2025 | 6,900.00 | 6,989.90 | 6,700.20 | 6,752.00 | 6,752.00 | -2.14% | 915,692 |
| Oct 1, 2025 | 7,040.00 | 7,183.90 | 6,861.00 | 6,900.00 | 6,900.00 | -1.99% | 1,592,518 |
| Sep 30, 2025 | 7,290.00 | 7,290.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.81% | 1,670,149 |
| Sep 29, 2025 | 7,296.00 | 7,296.00 | 7,165.00 | 7,170.00 | 7,170.00 | 0.27% | 673,005 |
| Sep 26, 2025 | 7,225.00 | 7,370.00 | 7,151.00 | 7,151.00 | 7,151.00 | -1.54% | 1,644,064 |
| Sep 25, 2025 | 7,345.20 | 7,398.90 | 7,228.00 | 7,262.70 | 7,262.70 | -0.92% | 380,321 |
| Sep 24, 2025 | 7,295.60 | 7,345.00 | 7,250.10 | 7,330.00 | 7,330.00 | 0.48% | 918,690 |
| Sep 23, 2025 | 7,249.50 | 7,365.40 | 7,202.30 | 7,294.90 | 7,294.90 | 0.93% | 795,420 |
| Sep 22, 2025 | 7,272.00 | 7,299.00 | 7,180.00 | 7,228.00 | 7,228.00 | 0.39% | 1,444,053 |
| Sep 17, 2025 | 7,340.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.91% | 1,541,631 |
| Sep 16, 2025 | 7,315.00 | 7,350.00 | 7,232.50 | 7,339.90 | 7,339.90 | 0.14% | 698,504 |
| Sep 15, 2025 | 7,294.00 | 7,368.70 | 7,254.00 | 7,330.00 | 7,330.00 | 1.05% | 424,784 |
| Sep 12, 2025 | 7,444.90 | 7,484.90 | 7,215.00 | 7,254.00 | 7,254.00 | -2.62% | 624,842 |
| Sep 11, 2025 | 7,200.00 | 7,449.00 | 7,175.00 | 7,449.00 | 7,449.00 | 3.46% | 767,372 |
| Sep 10, 2025 | 7,190.00 | 7,334.70 | 7,150.10 | 7,200.00 | 7,200.00 | - | 511,590 |
| Sep 9, 2025 | 7,250.00 | 7,427.80 | 7,200.10 | 7,200.10 | 7,200.10 | -1.37% | 854,164 |
| Sep 8, 2025 | 7,372.00 | 7,478.20 | 7,300.00 | 7,300.00 | 7,300.00 | -0.85% | 459,233 |
| Sep 5, 2025 | 7,449.00 | 7,502.20 | 7,362.30 | 7,362.30 | 7,362.30 | -1.16% | 663,477 |
| Sep 4, 2025 | 7,380.00 | 7,448.90 | 7,326.60 | 7,448.90 | 7,448.90 | 0.93% | 806,782 |
| Sep 3, 2025 | 7,251.80 | 7,390.00 | 7,251.80 | 7,380.00 | 7,380.00 | 0.75% | 811,004 |
| Sep 2, 2025 | 7,200.00 | 7,350.00 | 7,180.00 | 7,325.00 | 7,325.00 | 0.90% | 658,488 |
| Sep 1, 2025 | 7,200.00 | 7,400.00 | 7,170.20 | 7,259.90 | 7,259.90 | 0.83% | 251,028 |
| Aug 29, 2025 | 7,240.90 | 7,316.00 | 7,168.50 | 7,200.00 | 7,200.00 | -0.69% | 977,659 |
| Aug 28, 2025 | 7,180.00 | 7,295.90 | 7,179.70 | 7,250.00 | 7,250.00 | 0.97% | 666,695 |
| Aug 27, 2025 | 7,099.70 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | 1.84% | 1,261,455 |
| Aug 26, 2025 | 7,238.00 | 7,290.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.60% | 2,056,586 |
| Aug 25, 2025 | 7,255.00 | 7,400.00 | 7,236.20 | 7,238.00 | 7,238.00 | -0.23% | 473,395 |
| Aug 22, 2025 | 7,090.00 | 7,350.00 | 7,060.00 | 7,255.00 | 7,255.00 | 3.32% | 1,957,987 |
| Aug 21, 2025 | 6,956.40 | 7,098.90 | 6,956.30 | 7,022.00 | 7,022.00 | 0.46% | 560,364 |
| Aug 20, 2025 | 6,989.80 | 7,050.00 | 6,935.30 | 6,990.00 | 6,990.00 | -0.14% | 820,768 |
| Aug 19, 2025 | 6,853.00 | 7,047.90 | 6,853.00 | 7,000.00 | 7,000.00 | 1.16% | 1,696,018 |
| Aug 18, 2025 | 6,770.00 | 6,950.00 | 6,770.00 | 6,920.00 | 6,920.00 | 2.50% | 1,220,291 |
| Aug 14, 2025 | 6,800.00 | 6,843.90 | 6,700.20 | 6,751.00 | 6,751.00 | -0.28% | 1,970,184 |
| Aug 13, 2025 | 6,738.70 | 6,884.80 | 6,735.20 | 6,770.00 | 6,770.00 | 0.24% | 1,134,365 |
| Aug 12, 2025 | 6,778.60 | 6,778.60 | 6,685.40 | 6,754.00 | 6,754.00 | -0.24% | 825,530 |
| Aug 11, 2025 | 6,750.00 | 6,849.00 | 6,577.90 | 6,770.00 | 6,770.00 | 0.30% | 944,829 |
| Aug 8, 2025 | 6,639.00 | 6,750.00 | 6,567.60 | 6,750.00 | 6,750.00 | 1.67% | 809,577 |
| Aug 7, 2025 | 6,361.00 | 6,639.00 | 6,361.00 | 6,639.00 | 6,639.00 | 4.39% | 993,481 |
| Aug 6, 2025 | 6,301.10 | 6,478.10 | 6,301.00 | 6,360.00 | 6,360.00 | - | 581,900 |
| Aug 5, 2025 | 6,482.60 | 6,482.60 | 6,320.00 | 6,360.00 | 6,360.00 | -1.40% | 351,585 |
| Aug 4, 2025 | 6,380.00 | 6,498.30 | 6,380.00 | 6,450.00 | 6,450.00 | 1.10% | 539,008 |
| Aug 1, 2025 | 6,400.00 | 6,423.80 | 6,336.40 | 6,380.00 | 6,380.00 | -0.92% | 229,087 |
| Jul 31, 2025 | 6,395.10 | 6,439.00 | 6,338.80 | 6,439.00 | 6,439.00 | 0.77% | 816,931 |
| Jul 30, 2025 | 6,320.00 | 6,419.90 | 6,320.00 | 6,390.00 | 6,390.00 | 1.11% | 598,539 |
| Jul 29, 2025 | 6,288.50 | 6,348.70 | 6,270.40 | 6,320.00 | 6,320.00 | -0.28% | 597,206 |
| Jul 28, 2025 | 6,300.10 | 6,384.60 | 6,300.10 | 6,338.00 | 6,338.00 | -0.81% | 993,375 |
| Jul 25, 2025 | 6,158.90 | 6,390.00 | 6,136.00 | 6,390.00 | 6,390.00 | 3.75% | 1,651,690 |
| Jul 24, 2025 | 6,053.10 | 6,195.60 | 6,053.10 | 6,159.00 | 6,159.00 | 1.48% | 734,960 |
| Jul 23, 2025 | 6,029.00 | 6,069.00 | 6,007.80 | 6,069.00 | 6,069.00 | 0.71% | 939,480 |
| Jul 22, 2025 | 6,100.00 | 6,160.00 | 6,026.00 | 6,026.00 | 6,026.00 | -1.21% | 817,754 |
| Jul 21, 2025 | 6,110.00 | 6,176.20 | 6,091.50 | 6,100.00 | 6,100.00 | -0.08% | 318,481 |
| Jul 18, 2025 | 6,150.00 | 6,170.00 | 6,090.00 | 6,105.00 | 6,105.00 | -1.21% | 1,199,718 |
| Jul 17, 2025 | 6,179.50 | 6,245.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.08% | 781,056 |
| Jul 15, 2025 | 6,249.00 | 6,296.80 | 6,170.00 | 6,175.00 | 6,175.00 | -1.18% | 333,816 |
| Jul 14, 2025 | 6,225.00 | 6,278.90 | 6,200.00 | 6,249.00 | 6,249.00 | 0.39% | 209,436 |