Empresas Copec S.A. (SNSE:COPEC)
Chile
· Delayed Price · Currency is CLP 6,515.00
-85.00 (-1.29%)
Apr 28, 2026, 4:00 PM CLT
Empresas Copec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,700.00 | 6,700.00 | 6,520.60 | 6,547.50 | - | -0.80% | - |
| Apr 27, 2026 | 6,747.90 | 6,747.90 | 6,522.10 | 6,600.00 | 6,600.00 | -0.98% | 107,741 |
| Apr 24, 2026 | 6,740.00 | 6,799.10 | 6,638.40 | 6,665.00 | 6,665.00 | 0.23% | 248,596 |
| Apr 23, 2026 | 6,715.00 | 6,715.00 | 6,525.00 | 6,650.00 | 6,650.00 | -0.08% | 229,922 |
| Apr 22, 2026 | 6,738.90 | 6,738.90 | 6,600.10 | 6,655.00 | 6,655.00 | -0.30% | 249,215 |
| Apr 21, 2026 | 6,848.00 | 6,848.00 | 6,675.00 | 6,675.00 | 6,675.00 | -0.67% | 272,914 |
| Apr 20, 2026 | 6,786.80 | 6,800.60 | 6,680.00 | 6,720.00 | 6,720.00 | -0.98% | 405,955 |
| Apr 17, 2026 | 6,819.00 | 6,900.00 | 6,740.00 | 6,786.80 | 6,786.80 | -0.44% | 350,981 |
| Apr 16, 2026 | 6,809.00 | 6,845.00 | 6,705.00 | 6,817.00 | 6,817.00 | 1.29% | 368,803 |
| Apr 15, 2026 | 6,880.00 | 6,880.00 | 6,698.90 | 6,730.00 | 6,730.00 | -1.25% | 318,599 |
| Apr 14, 2026 | 6,851.00 | 6,950.10 | 6,775.00 | 6,815.00 | 6,815.00 | -0.50% | 646,756 |
| Apr 13, 2026 | 6,650.00 | 6,849.00 | 6,540.00 | 6,849.00 | 6,849.00 | 2.99% | 694,902 |
| Apr 10, 2026 | 6,562.60 | 6,739.90 | 6,560.00 | 6,650.00 | 6,650.00 | 1.28% | 708,059 |
| Apr 9, 2026 | 6,510.00 | 6,582.10 | 6,458.70 | 6,565.90 | 6,565.90 | 0.88% | 489,981 |
| Apr 8, 2026 | 6,455.10 | 6,624.80 | 6,455.10 | 6,508.90 | 6,508.90 | 2.50% | 831,703 |
| Apr 7, 2026 | 6,685.00 | 6,685.00 | 6,288.10 | 6,350.00 | 6,350.00 | -2.44% | 870,202 |
| Apr 6, 2026 | 6,519.00 | 6,612.70 | 6,459.30 | 6,509.10 | 6,509.10 | -0.29% | 178,258 |
| Apr 2, 2026 | 6,508.00 | 6,527.90 | 6,362.00 | 6,527.90 | 6,527.90 | 0.31% | 480,687 |
| Apr 1, 2026 | 6,460.10 | 6,539.90 | 6,410.00 | 6,508.00 | 6,508.00 | 1.69% | 554,780 |
| Mar 31, 2026 | 6,480.00 | 6,531.20 | 6,350.00 | 6,400.00 | 6,400.00 | -0.78% | 985,563 |
| Mar 30, 2026 | 6,400.00 | 6,450.00 | 6,301.10 | 6,450.00 | 6,450.00 | 1.90% | 1,121,683 |
| Mar 27, 2026 | 6,330.00 | 6,399.90 | 6,300.10 | 6,330.00 | 6,330.00 | 0.64% | 335,294 |
| Mar 26, 2026 | 6,430.00 | 6,440.00 | 6,260.00 | 6,290.00 | 6,290.00 | 0.62% | 590,365 |
| Mar 25, 2026 | 6,170.10 | 6,367.00 | 6,170.10 | 6,251.00 | 6,251.00 | 1.64% | 585,290 |
| Mar 24, 2026 | 6,100.00 | 6,289.80 | 6,050.00 | 6,150.00 | 6,150.00 | 0.91% | 1,273,736 |
| Mar 23, 2026 | 6,311.00 | 6,440.00 | 6,094.80 | 6,094.80 | 6,094.80 | -3.27% | 1,155,496 |
| Mar 20, 2026 | 6,590.00 | 6,602.60 | 6,301.00 | 6,301.00 | 6,301.00 | -4.39% | 1,644,981 |
| Mar 19, 2026 | 6,499.00 | 6,590.00 | 6,371.60 | 6,590.00 | 6,590.00 | 1.23% | 766,946 |
| Mar 18, 2026 | 6,501.00 | 6,521.50 | 6,400.00 | 6,509.90 | 6,509.90 | 0.17% | 320,467 |
| Mar 17, 2026 | 6,450.00 | 6,535.00 | 6,406.00 | 6,499.00 | 6,499.00 | 1.47% | 675,079 |
| Mar 16, 2026 | 6,451.10 | 6,498.10 | 6,405.10 | 6,405.10 | 6,405.10 | -0.68% | 642,524 |
| Mar 13, 2026 | 6,415.00 | 6,500.00 | 6,302.20 | 6,449.00 | 6,449.00 | 0.75% | 893,007 |
| Mar 12, 2026 | 6,699.90 | 6,699.90 | 6,401.00 | 6,401.00 | 6,401.00 | -3.76% | 1,185,893 |
| Mar 11, 2026 | 6,799.90 | 6,800.00 | 6,651.00 | 6,651.00 | 6,651.00 | -0.89% | 667,285 |
| Mar 10, 2026 | 6,799.00 | 6,850.00 | 6,711.00 | 6,711.00 | 6,711.00 | - | 730,484 |
| Mar 9, 2026 | 6,650.10 | 6,940.80 | 6,545.20 | 6,711.00 | 6,711.00 | 0.92% | 746,513 |
| Mar 6, 2026 | 6,666.90 | 6,932.60 | 6,572.50 | 6,650.00 | 6,650.00 | 0.30% | 594,311 |
| 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 |