Skip to main content
Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile flag Chile · Delayed Price · Currency is CLP
3,107.60
0.00 (0.00%)
At close: Mar 6, 2026

SNSE:VOLCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 5, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 4, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 3, 20263,107.603,107.603,107.603,107.603,107.60-4
Mar 2, 20263,107.603,107.603,107.603,107.603,107.60--
Feb 27, 20263,107.603,107.603,107.603,107.603,107.60--
Feb 26, 20263,107.603,107.603,107.603,107.603,107.60--
Feb 25, 20263,100.003,152.503,100.003,107.603,107.60-4.38%3,755
Feb 24, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 23, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 20, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 19, 20263,085.003,085.003,085.003,250.003,250.00-500
Feb 18, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 17, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 16, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 13, 20263,250.003,250.003,250.003,250.003,250.00-7
Feb 12, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 11, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 10, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 9, 20263,250.003,250.003,250.003,250.003,250.00-100
Feb 6, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 5, 20263,250.003,250.003,250.003,250.003,250.00--
Feb 4, 20263,100.003,100.003,100.003,250.003,250.00-390
Feb 3, 20263,100.003,100.003,100.003,250.003,250.00-333
Feb 2, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 30, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 29, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 28, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 27, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 26, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 23, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 22, 20263,250.003,250.003,250.003,250.003,250.00-45
Jan 21, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 20, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 19, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 16, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 15, 20263,250.003,250.003,250.003,250.003,250.00-16
Jan 14, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 13, 20263,100.003,100.003,100.003,250.003,250.00-2,316
Jan 12, 20263,250.003,250.003,250.003,250.003,250.00-4
Jan 9, 20263,250.003,250.003,250.003,250.003,250.00--
Jan 8, 20263,210.003,210.003,210.003,250.003,210.00--
Jan 7, 20263,210.003,210.003,210.003,250.003,210.00-33
Jan 6, 20263,210.003,210.003,210.003,250.003,210.00-149
Jan 5, 20263,210.003,210.003,210.003,250.003,210.00--
Jan 2, 20263,210.003,210.003,210.003,250.003,210.00-149
Dec 30, 20253,210.003,210.003,210.003,250.003,210.00-214
Dec 29, 20253,250.003,250.003,250.003,250.003,210.00-421
Dec 26, 20253,210.003,210.003,210.003,250.003,210.00-239
Dec 24, 20253,210.003,210.003,210.003,250.003,210.00-319
Dec 23, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 22, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 19, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 18, 20253,210.003,210.003,210.003,250.003,210.00-196
Dec 17, 20253,210.003,210.003,210.003,250.003,210.00-60
Dec 16, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 15, 20253,210.003,210.003,210.003,250.003,210.00-217
Dec 12, 20253,210.003,210.003,210.003,250.003,210.00-133
Dec 11, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 10, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 9, 20253,210.003,210.003,210.003,250.003,210.00-300
Dec 5, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 4, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 3, 20253,250.003,250.003,250.003,250.003,210.00-1,396
Dec 2, 20253,210.003,210.003,210.003,250.003,210.00--
Dec 1, 20253,250.003,250.003,250.003,250.003,210.00-2,502
Nov 28, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 27, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 26, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 25, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 24, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 21, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 20, 20253,250.003,250.003,250.003,250.003,210.00-1,417
Nov 19, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 18, 20253,210.003,210.003,210.003,250.003,210.00--
Nov 17, 20253,250.003,250.003,250.003,250.003,210.001.56%4,399
Nov 14, 20253,160.623,160.623,160.623,200.003,160.62--
Nov 13, 20253,160.623,160.623,160.623,200.003,160.62--
Nov 12, 20253,160.623,160.623,160.623,200.003,160.62--
Nov 11, 20253,200.003,200.003,200.003,200.003,160.623.23%3,112
Nov 10, 20253,061.853,061.853,061.853,100.003,061.85--
Nov 7, 20253,061.853,061.853,061.853,100.003,061.85--
Nov 6, 20253,100.003,100.003,100.003,100.003,061.851.97%3,054
Nov 5, 20253,002.593,002.593,002.593,040.003,002.58-146
Nov 4, 20253,040.003,040.003,040.003,040.003,002.58-328
Nov 3, 20253,040.003,040.003,040.003,040.003,002.581.30%10,781
Oct 30, 20253,040.003,040.003,040.003,001.002,964.06-1,588
Oct 29, 20253,001.003,001.003,001.003,001.002,964.06-1,562
Oct 28, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 27, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 24, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 23, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 22, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 21, 20252,964.072,964.072,964.073,001.002,964.06--
Oct 20, 20253,135.003,135.003,001.003,001.002,964.06-6.22%39,642
Oct 17, 20253,200.003,200.003,200.003,200.003,160.62-0.01%3,474
Oct 16, 20253,200.003,200.003,200.003,200.303,160.91-2.99%5,010
Oct 15, 20253,258.403,258.403,258.403,299.003,258.40--
Oct 14, 20253,258.403,258.403,258.403,299.003,258.40--
Oct 13, 20253,258.403,258.403,258.403,299.003,258.40--