Compañía Electro Metalúrgica S.A. (SNSE:ELECMETAL)
Chile
· Delayed Price · Currency is CLP 14,930
0.00 (0.00%)
At close: Apr 27, 2026
SNSE:ELECMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14,184.00 | 14,184.00 | 14,184.00 | 14,930.00 | 14,930.00 | - | 182 |
| Apr 24, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 23, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 43 |
| Apr 22, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 21, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 20, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 17, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | 37 |
| Apr 16, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | - | - |
| Apr 15, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 14, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 13, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 102 |
| Apr 10, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 64 |
| Apr 9, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 13 |
| Apr 8, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 7, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Apr 6, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 182 |
| Apr 2, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 14,930.00 | 14,607.00 | - | 50 |
| Apr 1, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 16 |
| Mar 31, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 30, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 27, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | - |
| Mar 26, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | - | 16 |
| Mar 25, 2026 | 14,961.00 | 14,961.00 | 14,961.00 | 14,930.00 | 14,607.00 | - | 120 |
| Mar 24, 2026 | 14,951.00 | 14,951.00 | 14,951.00 | 14,930.00 | 14,607.00 | - | 265 |
| Mar 23, 2026 | 14,952.00 | 14,952.00 | 14,952.00 | 14,930.00 | 14,607.00 | - | 499 |
| Mar 20, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,607.00 | 0.21% | 77,235 |
| Mar 19, 2026 | 14,898.00 | 14,898.00 | 14,898.00 | 14,898.00 | 14,575.69 | 16.39% | 763 |
| Mar 18, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 16 |
| Mar 16, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 8 |
| Mar 13, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 10 |
| Mar 12, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 20 |
| Mar 11, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 10, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 9, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 48 |
| Mar 6, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 5, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 4, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | 6 |
| Mar 3, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Mar 2, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Feb 27, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Feb 26, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,523.08 | - | - |
| Feb 25, 2026 | 12,801.00 | 12,801.00 | 12,801.00 | 12,800.00 | 12,523.08 | - | 114 |
| Feb 24, 2026 | 12,801.00 | 12,801.00 | 12,801.00 | 12,800.00 | 12,523.08 | - | 140 |
| Feb 23, 2026 | 11,168.00 | 12,800.00 | 11,168.00 | 12,800.00 | 12,523.08 | 24.15% | 770 |
| Feb 20, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,086.95 | - | 50 |
| Feb 19, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,086.95 | - | - |
| Feb 18, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,086.95 | 2.06% | 1,541 |
| Feb 17, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,102.00 | 9,883.45 | - | 708 |
| Feb 16, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 13, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 12, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 11, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 10, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 9, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 6, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 5, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 4, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 3, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Feb 2, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 30, 2026 | 12,228.00 | 12,228.00 | 12,228.00 | 10,102.00 | 9,883.45 | - | 256 |
| Jan 29, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 28, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | 16 |
| Jan 27, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 26, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 23, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 22, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,883.45 | - | - |
| Jan 21, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 20, 2026 | 11,117.00 | 11,117.00 | 11,117.00 | 10,102.00 | 9,811.05 | - | 248 |
| Jan 19, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 16, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 15, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | 7 |
| Jan 14, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 13, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 12, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 9, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 8, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 7, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 6, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | - | - |
| Jan 5, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,102.00 | 9,811.05 | 14.12% | 1,652 |
| Jan 2, 2026 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 30, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 29, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 26, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 24, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 23, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | 16 |
| Dec 22, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 19, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 18, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 17, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 16, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 15, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 12, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 11, 2025 | 9,737.20 | 9,737.20 | 9,737.20 | 8,852.00 | 8,597.05 | - | 296 |
| Dec 10, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 9, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 5, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 4, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 3, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |
| Dec 2, 2025 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,597.05 | - | - |