Hipermarc S.A. (SNSE:HIPERMARC)
Chile
· Delayed Price · Currency is CLP 19.71
0.00 (0.00%)
At close: Dec 2, 2025
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 28,947 |
| Dec 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 5,144 |
| Dec 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Dec 1, 2025 | 19.30 | 19.30 | 19.30 | 19.71 | 19.71 | - | 325,007 |
| Nov 28, 2025 | 19.99 | 20.00 | 19.40 | 19.71 | 19.71 | 1.49% | 1,655,995 |
| Nov 27, 2025 | 17.62 | 17.62 | 17.62 | 19.42 | 19.42 | - | 47,719 |
| Nov 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 10,630 |
| Nov 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 18,381 |
| Nov 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Nov 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 6,050 |
| Nov 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 1,115 |
| Nov 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 61,499 |
| Nov 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 13,622 |
| Nov 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 32,223 |
| Nov 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 31,369 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.50 | 19.42 | 19.42 | - | 316,756 |
| Nov 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 55 |
| Nov 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 12,947 |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.42 | 19.42 | - | 96,435 |
| Nov 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 100 |
| Nov 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 37,840 |
| Nov 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 178,847 |
| Nov 3, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | 41,767 |
| Oct 30, 2025 | 19.00 | 20.00 | 19.00 | 19.42 | 19.42 | 13.57% | 500,000 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.10 | 17.10 | - | 189,850 |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 17.10 | 17.10 | - | 197,354 |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 60 |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 23, 2025 | 16.99 | 17.16 | 16.99 | 17.10 | 17.10 | -0.35% | 551,168 |
| Oct 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 56 |
| Oct 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 36,173 |
| Oct 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 59 |
| Oct 17, 2025 | 16.49 | 16.99 | 16.49 | 17.16 | 17.16 | - | 303,386 |
| Oct 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 14, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 16,485 |
| Oct 13, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 35,002 |
| Oct 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 9, 2025 | 16.48 | 16.48 | 16.48 | 17.16 | 17.16 | - | 88,258 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 17.16 | 17.16 | - | 390,333 |
| Oct 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 60 |
| Oct 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 36,778 |
| Oct 3, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 2, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 37,280 |
| Oct 1, 2025 | 16.98 | 16.98 | 16.98 | 17.16 | 17.16 | - | 119,542 |
| Sep 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 5,934 |
| Sep 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Sep 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 5,406 |
| Sep 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 4,098 |
| Sep 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 111 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 17.16 | 17.16 | - | 103,927 |
| Sep 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 17,293 |
| Sep 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 41,870 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Sep 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 10 |
| Sep 12, 2025 | 17.00 | 17.70 | 17.00 | 17.16 | 17.16 | 4.32% | 988,799 |
| Sep 11, 2025 | 16.40 | 16.50 | 16.39 | 16.45 | 16.45 | 15.03% | 1,754,187 |
| Sep 10, 2025 | 14.29 | 14.29 | 14.29 | 14.30 | 14.30 | - | 59,454 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.30 | 14.30 | - | 70,000 |
| Sep 8, 2025 | 14.50 | 14.60 | 14.50 | 14.30 | 14.30 | - | 299,827 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 232,905 |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 20 |
| Sep 3, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 546,022 |
| Sep 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 24,685 |
| Sep 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 28, 2025 | 14.19 | 14.20 | 14.19 | 14.30 | 14.30 | - | 438,100 |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 214,817 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.20 | 14.30 | 14.30 | - | 320,100 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% | 586,707 |
| Aug 22, 2025 | 13.30 | 14.50 | 13.30 | 14.11 | 14.11 | 8.87% | 782,118 |
| Aug 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 118,790 |
| Aug 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 73,509 |
| Aug 19, 2025 | 12.95 | 13.01 | 12.95 | 12.96 | 12.96 | 1.25% | 1,321,099 |
| Aug 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 550,000 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.80 | 12.80 | - | 100,000 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 494,848 |
| Aug 11, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 6.67% | 745,297 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,260 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 110,000 |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,850 |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 172,182 |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Aug 1, 2025 | 12.30 | 12.30 | 12.30 | 12.00 | 12.00 | - | 399,617 |
| Jul 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 160,328 |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 12.00 | 12.00 | - | 228,793 |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,064 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 57,596 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 16,597 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -7.76% | 1,494,811 |
| Jul 23, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 13,557 |
| Jul 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 13.01 | 13.01 | - | 99,419 |
| Jul 18, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Jul 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 13.01 | 13.01 | - | 198,258 |
| Jul 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 24,387 |
| Jul 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |