Skip to main content
Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile flag Chile · Delayed Price · Currency is CLP
8,852.00
0.00 (0.00%)
At close: Dec 4, 2025

SNSE:ELECMETAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258,852.008,852.008,852.008,852.008,852.00--
Dec 3, 20258,852.008,852.008,852.008,852.008,852.00--
Dec 2, 20258,852.008,852.008,852.008,852.008,852.00--
Dec 1, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 28, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 27, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 26, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 25, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 24, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 21, 20259,200.009,200.009,200.008,852.008,852.00-352
Nov 20, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 19, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 18, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 17, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 14, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 13, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 12, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 11, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 10, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 7, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 6, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 5, 20258,852.008,852.008,852.008,852.008,852.00--
Nov 4, 20258,852.008,852.008,852.008,852.008,852.000.58%943
Nov 3, 20258,800.608,800.608,800.608,800.608,800.60--
Oct 30, 20258,800.608,800.608,800.608,800.608,800.60--
Oct 29, 20258,800.608,800.608,800.608,800.608,800.60--
Oct 28, 20258,800.608,800.608,800.608,800.608,800.60--
Oct 27, 20258,800.608,800.608,800.608,800.608,800.60--
Oct 24, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 23, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 22, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 21, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 20, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 17, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 16, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 15, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 14, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 13, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 10, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 9, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 8, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 7, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 6, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 3, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 2, 20258,726.608,726.608,726.608,800.608,726.60--
Oct 1, 20258,726.608,726.608,726.608,800.608,726.60--
Sep 30, 20258,726.608,726.608,726.608,800.608,726.60--
Sep 29, 20258,726.608,726.608,726.608,800.608,726.60--
Sep 26, 20258,800.608,800.608,800.608,800.608,726.6010.00%1,054
Sep 25, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 24, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 23, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 22, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 17, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 16, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 15, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 12, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 11, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 10, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 9, 20258,800.508,800.508,800.508,000.507,933.23-214
Sep 8, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 5, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 4, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 3, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 2, 20257,933.237,933.237,933.238,000.507,933.23--
Sep 1, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 29, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 28, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 27, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 26, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 25, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 22, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 21, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 20, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 19, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 18, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 14, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 13, 20257,933.237,933.237,933.238,000.507,933.23-33
Aug 12, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 11, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 8, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 7, 20257,933.237,933.237,933.238,000.507,933.23--
Aug 6, 20258,000.508,000.508,000.508,000.507,933.236.53%2,632
Aug 5, 20257,446.757,446.757,446.757,509.907,446.75--
Aug 4, 20257,446.757,446.757,446.757,509.907,446.75--
Aug 1, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 31, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 30, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 29, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 28, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 25, 20257,446.757,446.757,446.757,509.907,446.75--
Jul 24, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 23, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 22, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 21, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 18, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 17, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 15, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 14, 20257,373.387,373.387,373.387,509.907,373.38--
Jul 11, 20257,373.387,373.387,373.387,509.907,373.38--