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: Apr 27, 2026

SNSE:VOLCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 24, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 23, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 22, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 21, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 20, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 17, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 16, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 15, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 14, 20263,107.603,107.603,107.603,107.603,107.60-90
Apr 13, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 10, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 9, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 8, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 7, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 6, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 2, 20263,107.603,107.603,107.603,107.603,107.60--
Apr 1, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 31, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 30, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 27, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 26, 20263,107.603,107.603,107.603,107.603,107.60-12
Mar 25, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 24, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 23, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 20, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 19, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 18, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 17, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 16, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 13, 20263,076.503,076.503,076.503,107.603,107.60-1,383
Mar 12, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 11, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 10, 20263,107.603,107.603,107.603,107.603,107.60--
Mar 9, 20263,107.603,107.603,107.603,107.603,107.60-96
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--