Hipermarc S.A. (SNSE:HIPERMARC)
Chile
· Delayed Price · Currency is CLP 19.14
0.00 (0.00%)
At close: Mar 6, 2026
Hipermarc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 55 |
| Mar 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Mar 4, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 13,263 |
| Mar 3, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Mar 2, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 18,133 |
| Feb 27, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 260,416 |
| Feb 26, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 1,640 |
| Feb 25, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Feb 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 2 |
| Feb 23, 2026 | 17.23 | 17.23 | 17.23 | 19.14 | 19.14 | - | 202,074 |
| Feb 20, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Feb 19, 2026 | 17.90 | 19.50 | 17.90 | 19.14 | 19.14 | 6.51% | 3,080,127 |
| Feb 18, 2026 | 17.00 | 18.80 | 17.00 | 17.97 | 17.97 | -4.41% | 3,213,200 |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 128,417 |
| Feb 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 25,055 |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 45,740 |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,772 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 18.80 | 18.80 | - | 343,427 |
| Feb 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 100 |
| Feb 4, 2026 | 17.39 | 17.39 | 17.39 | 18.80 | 18.80 | - | 63,254 |
| Feb 3, 2026 | 18.28 | 18.28 | 18.28 | 18.80 | 18.80 | - | 50,000 |
| Feb 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 52,035 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 18,000 |
| Jan 29, 2026 | 18.30 | 18.30 | 18.30 | 18.80 | 18.80 | - | 56,096 |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.80 | 18.80 | - | 342,627 |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 31,461 |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,500 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 13,963 |
| Jan 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 27,350 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.90 | 18.80 | 18.80 | - | 61,469 |
| Jan 20, 2026 | 17.90 | 17.90 | 17.90 | 18.80 | 18.80 | - | 184,705 |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 9,445 |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 65,605 |
| Jan 12, 2026 | 18.59 | 18.59 | 18.00 | 18.80 | 18.80 | - | 285,983 |
| Jan 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,529 |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6,219 |
| Jan 7, 2026 | 18.70 | 18.70 | 18.70 | 18.80 | 18.80 | - | 134,468 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 8,878 |
| Jan 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 5,240 |
| Jan 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 35,930 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 16,617 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3 |
| Dec 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,124 |
| Dec 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 79,048 |
| Dec 23, 2025 | 18.60 | 18.60 | 18.05 | 18.80 | 18.80 | - | 353,304 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.80 | 18.80 | - | 146,562 |
| Dec 19, 2025 | 18.75 | 18.75 | 18.70 | 18.80 | 18.80 | - | 208,463 |
| Dec 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 11,000 |
| Dec 17, 2025 | 18.70 | 18.75 | 18.70 | 18.80 | 18.80 | - | 229,854 |
| Dec 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 21,818 |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.80 | 18.80 | - | 184,059 |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 180,843 |
| Dec 11, 2025 | 18.80 | 18.80 | 18.79 | 18.80 | 18.80 | -4.62% | 551,318 |
| Dec 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.71 | 19.71 | - | 211,544 |
| Dec 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 4,309 |
| 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 |