Skip to main content
Empresas Gasco S.A. (SNSE:GASCO)
Chile flag Chile · Delayed Price · Currency is CLP
1,515.00
-30.10 (-1.95%)
At close: Mar 9, 2026

Empresas Gasco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,545.101,545.101,545.101,545.101,545.10-208
Mar 5, 20261,545.101,545.101,545.101,545.101,545.10-117
Mar 4, 20261,530.001,530.001,530.001,545.101,545.10-1,325
Mar 3, 20261,545.001,545.001,545.001,545.101,545.10-0.86%28,580
Mar 2, 20261,560.001,560.001,556.101,558.501,558.50-3,322
Feb 27, 20261,558.501,558.501,558.501,558.501,558.500.06%6,456
Feb 26, 20261,590.001,590.001,511.001,557.601,557.60-7.29%39,403
Feb 25, 20261,680.001,680.001,680.001,680.001,680.00-11
Feb 24, 20261,680.001,680.001,680.001,680.001,680.00-67
Feb 23, 20261,680.001,680.001,680.001,680.001,680.00--
Feb 20, 20261,680.001,680.001,680.001,680.001,680.00-86
Feb 19, 20261,680.001,680.001,680.001,680.001,680.00-657
Feb 18, 20261,680.001,680.001,680.001,680.001,680.00-139
Feb 17, 20261,680.001,680.001,680.001,680.001,680.00-1
Feb 16, 20261,644.401,644.401,644.401,680.001,680.00-1,687
Feb 13, 20261,680.001,680.001,680.001,680.001,680.00-1.64%9,383
Feb 12, 20261,699.001,699.001,699.001,708.001,699.00-158
Feb 11, 20261,705.001,705.001,705.001,708.001,699.00-635
Feb 10, 20261,699.001,699.001,699.001,708.001,699.00-458
Feb 9, 20261,699.001,699.001,699.001,708.001,699.00-208
Feb 6, 20261,694.101,708.001,690.001,708.001,699.00-0.47%10,843
Feb 5, 20261,750.001,750.001,700.001,716.101,707.06-4.01%25,693
Feb 4, 20261,778.381,778.381,778.381,787.801,778.38-239
Feb 3, 20261,778.381,778.381,778.381,787.801,778.38-184
Feb 2, 20261,778.381,778.381,778.381,787.801,778.38-141
Jan 30, 20261,763.001,763.001,754.501,787.801,778.38-2,437
Jan 29, 20261,767.901,767.901,767.901,787.801,778.38-784
Jan 28, 20261,789.901,789.901,775.001,787.801,778.38-1.37%5,638
Jan 27, 20261,803.151,803.151,803.151,812.701,803.15-21
Jan 26, 20261,803.151,803.151,803.151,812.701,803.15--
Jan 23, 20261,813.601,813.601,813.601,812.701,803.150.47%4,457
Jan 22, 20261,806.401,806.401,806.401,804.301,794.791.25%4,506
Jan 21, 20261,772.611,772.611,772.611,782.001,772.61-57
Jan 20, 20261,764.201,764.201,764.201,782.001,772.61-1,666
Jan 19, 20261,772.611,772.611,772.611,782.001,772.61--
Jan 16, 20261,772.611,772.611,772.611,782.001,772.61-64
Jan 15, 20261,785.001,785.001,785.001,782.001,772.61-3,899
Jan 14, 20261,772.611,772.611,772.611,782.001,772.61-10
Jan 13, 20261,784.001,784.001,760.001,782.001,772.610.83%15,132
Jan 12, 20261,767.401,767.401,767.401,767.401,758.09-751
Jan 9, 20261,750.001,767.401,750.001,767.401,758.091.18%6,037
Jan 8, 20261,737.601,737.601,737.601,746.801,737.60-454
Jan 7, 20261,746.001,746.001,746.001,746.801,737.60-2,142
Jan 6, 20261,737.601,737.601,737.601,746.801,737.60-233
Jan 5, 20261,737.601,737.601,737.601,746.801,737.60-174
Jan 2, 20261,737.601,737.601,737.601,746.801,737.60-378
Dec 30, 20251,737.601,737.601,737.601,746.801,737.60--
Dec 29, 20251,737.601,737.601,737.601,746.801,737.60-485
Dec 26, 20251,737.601,737.601,737.601,746.801,737.60-222
Dec 24, 20251,737.601,737.601,737.601,746.801,737.60--
Dec 23, 20251,746.001,746.901,746.001,746.801,737.600.95%5,012
Dec 22, 20251,721.281,721.281,721.281,730.401,721.28-215
Dec 19, 20251,730.401,730.401,730.401,730.401,721.280.80%5,035
Dec 18, 20251,707.651,707.651,707.651,716.701,707.65-17
Dec 17, 20251,685.001,685.001,684.101,716.701,707.65-4,345
Dec 16, 20251,684.301,712.001,684.301,716.701,707.650.91%16,443
Dec 15, 20251,700.001,702.001,700.001,701.301,692.34-0.04%26,654
Dec 12, 20251,674.001,716.001,674.001,701.901,692.93-0.16%30,729
Dec 11, 20251,720.001,720.001,698.701,704.701,686.760.86%4,736
Dec 10, 20251,695.501,695.501,690.001,690.101,672.322.55%16,554
Dec 9, 20251,648.001,648.001,648.001,648.001,630.662.28%5,366
Dec 5, 20251,592.801,613.301,592.801,611.301,594.352.51%11,112
Dec 4, 20251,572.201,575.901,570.001,571.901,555.362.03%27,159
Dec 3, 20251,533.701,533.701,533.701,540.701,524.49-3,613
Dec 2, 20251,524.491,524.491,524.491,540.701,524.49-434
Dec 1, 20251,535.001,546.701,535.001,540.701,524.490.34%5,323
Nov 28, 20251,519.351,519.351,519.351,535.501,519.34--
Nov 27, 20251,519.351,519.351,519.351,535.501,519.34-120
Nov 26, 20251,535.001,535.001,535.001,535.501,519.34-2,000
Nov 25, 20251,519.351,519.351,519.351,535.501,519.34-138
Nov 24, 20251,519.351,519.351,519.351,535.501,519.34-819
Nov 21, 20251,519.351,519.351,519.351,535.501,519.34--
Nov 20, 20251,519.351,519.351,519.351,535.501,519.34--
Nov 19, 20251,503.601,503.601,500.001,535.501,519.34-1,713
Nov 18, 20251,519.351,519.351,519.351,535.501,519.34-50
Nov 17, 20251,514.101,537.201,500.001,535.501,519.341.94%14,604
Nov 14, 20251,490.451,490.451,490.451,506.301,490.45-14
Nov 13, 20251,490.451,490.451,490.451,506.301,490.45-249
Nov 12, 20251,499.001,499.001,490.001,506.301,490.45-0.10%11,874
Nov 11, 20251,498.501,498.501,498.001,507.801,491.94-2,776
Nov 10, 20251,491.941,491.941,491.941,507.801,491.94-275
Nov 7, 20251,510.601,511.001,504.001,507.801,491.940.79%26,500
Nov 6, 20251,500.301,502.901,466.101,496.001,480.262.10%30,143
Nov 5, 20251,480.001,480.001,465.201,465.201,449.78-2.83%62,237
Nov 4, 20251,492.041,492.041,492.041,507.901,492.04-96
Nov 3, 20251,492.041,492.041,492.041,507.901,492.04-317
Oct 30, 20251,505.201,508.901,505.201,507.901,492.040.18%7,000
Oct 29, 20251,489.361,489.361,489.361,505.201,489.36--
Oct 28, 20251,489.361,489.361,489.361,505.201,489.36-33
Oct 27, 20251,489.361,489.361,489.361,505.201,489.36--
Oct 24, 20251,489.361,489.361,489.361,505.201,489.36-100
Oct 23, 20251,489.361,489.361,489.361,505.201,489.36-439
Oct 22, 20251,489.361,489.361,489.361,505.201,489.36-350
Oct 21, 20251,489.361,489.361,489.361,505.201,489.36-20
Oct 20, 20251,489.361,489.361,489.361,505.201,489.36-820
Oct 17, 20251,500.001,505.201,500.001,505.201,489.360.12%16,366
Oct 16, 20251,503.801,515.001,500.001,503.401,478.68-1.40%30,174
Oct 15, 20251,530.001,530.001,503.801,524.801,499.73-0.99%25,951
Oct 14, 20251,540.101,540.101,540.101,540.101,514.77-13,215
Oct 13, 20251,514.771,514.771,514.771,540.101,514.77-453