Empresas CMPC S.A. (CMPC.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 09:39AM CLT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,864.00 | 1,871.00 | 1,860.00 | 1,860.30 | 1,860.30 | 11,339 |
| 18 Apr 2024 | 1,865.10 | 1,920.00 | 1,862.00 | 1,865.10 | 1,865.10 | 291,684 |
| 17 Apr 2024 | 1,900.00 | 1,904.60 | 1,844.40 | 1,900.00 | 1,900.00 | 314,426 |
| 16 Apr 2024 | 1,882.00 | 1,919.00 | 1,865.00 | 1,882.00 | 1,882.00 | 154,233 |
| 15 Apr 2024 | 1,900.00 | 1,950.00 | 1,860.10 | 1,900.00 | 1,900.00 | 185,024 |
| 12 Apr 2024 | 1,901.00 | 1,952.00 | 1,886.00 | 1,901.00 | 1,901.00 | 210,629 |
| 11 Apr 2024 | 1,952.00 | 1,965.30 | 1,947.20 | 1,952.00 | 1,952.00 | 151,033 |
| 10 Apr 2024 | 1,947.20 | 1,965.00 | 1,928.80 | 1,947.20 | 1,947.20 | 708,259 |
| 09 Apr 2024 | 1,965.00 | 1,994.90 | 1,960.00 | 1,965.00 | 1,965.00 | 420,860 |
| 08 Apr 2024 | 1,977.00 | 1,977.00 | 1,906.10 | 1,977.00 | 1,977.00 | 460,145 |
| 05 Apr 2024 | 1,906.00 | 1,970.00 | 1,895.80 | 1,906.00 | 1,906.00 | 72,412 |
| 04 Apr 2024 | 1,930.00 | 1,971.00 | 1,930.00 | 1,930.00 | 1,930.00 | 95,004 |
| 03 Apr 2024 | 1,951.00 | 1,976.00 | 1,935.60 | 1,951.00 | 1,951.00 | 304,526 |
| 02 Apr 2024 | 1,976.00 | 1,976.00 | 1,881.80 | 1,976.00 | 1,976.00 | 634,260 |
| 01 Apr 2024 | 1,951.00 | 1,994.80 | 1,941.90 | 1,951.00 | 1,951.00 | 66,533 |
| 28 Mar 2024 | 1,991.00 | 2,025.00 | 1,948.90 | 1,991.00 | 1,991.00 | 469,223 |
| 27 Mar 2024 | 1,967.00 | 1,970.00 | 1,920.00 | 1,967.00 | 1,967.00 | 293,269 |
| 26 Mar 2024 | 1,920.00 | 1,959.00 | 1,901.00 | 1,920.00 | 1,920.00 | 1,311,223 |
| 25 Mar 2024 | 1,931.00 | 1,931.00 | 1,853.00 | 1,931.00 | 1,931.00 | 240,262 |
| 22 Mar 2024 | 1,899.50 | 1,926.30 | 1,865.90 | 1,899.50 | 1,899.50 | 296,824 |
| 21 Mar 2024 | 1,865.00 | 1,960.00 | 1,846.00 | 1,865.00 | 1,865.00 | 445,722 |
| 20 Mar 2024 | 1,865.00 | 1,865.00 | 1,755.00 | 1,865.00 | 1,865.00 | 197,207 |
| 19 Mar 2024 | 1,770.00 | 1,785.10 | 1,751.50 | 1,770.00 | 1,770.00 | 587,186 |
| 18 Mar 2024 | 1,769.00 | 1,774.70 | 1,736.00 | 1,769.00 | 1,769.00 | 203,756 |
| 15 Mar 2024 | 1,748.00 | 1,789.60 | 1,740.30 | 1,748.00 | 1,748.00 | 8,412,817 |
| 14 Mar 2024 | 1,754.00 | 1,790.00 | 1,702.20 | 1,754.00 | 1,754.00 | 531,849 |
| 13 Mar 2024 | 1,734.40 | 1,750.00 | 1,720.00 | 1,734.40 | 1,734.40 | 499,514 |
| 12 Mar 2024 | 1,749.00 | 1,760.00 | 1,691.10 | 1,749.00 | 1,749.00 | 561,870 |
| 11 Mar 2024 | 1,710.00 | 1,710.00 | 1,682.10 | 1,710.00 | 1,710.00 | 125,629 |
| 08 Mar 2024 | 1,710.00 | 1,717.00 | 1,650.00 | 1,710.00 | 1,710.00 | 85,739 |
| 07 Mar 2024 | 1,667.00 | 1,677.60 | 1,652.30 | 1,667.00 | 1,667.00 | 293,026 |
| 06 Mar 2024 | 1,662.00 | 1,679.00 | 1,650.00 | 1,662.00 | 1,662.00 | 204,713 |
| 05 Mar 2024 | 1,660.00 | 1,698.00 | 1,645.20 | 1,660.00 | 1,660.00 | 207,262 |
| 04 Mar 2024 | 1,671.00 | 1,720.00 | 1,650.00 | 1,671.00 | 1,671.00 | 256,787 |
| 01 Mar 2024 | 1,707.00 | 1,707.90 | 1,675.30 | 1,707.00 | 1,707.00 | 152,368 |
| 29 Feb 2024 | 1,715.00 | 1,720.00 | 1,689.80 | 1,715.00 | 1,715.00 | 3,753,311 |
| 28 Feb 2024 | 1,685.10 | 1,730.00 | 1,671.00 | 1,685.10 | 1,685.10 | 352,514 |
| 27 Feb 2024 | 1,688.50 | 1,688.90 | 1,620.00 | 1,688.50 | 1,688.50 | 250,925 |
| 26 Feb 2024 | 1,629.00 | 1,630.00 | 1,603.20 | 1,629.00 | 1,629.00 | 125,523 |
| 23 Feb 2024 | 1,600.00 | 1,649.90 | 1,600.00 | 1,600.00 | 1,600.00 | 302,362 |
| 22 Feb 2024 | 1,634.00 | 1,646.30 | 1,601.00 | 1,634.00 | 1,634.00 | 188,622 |
| 21 Feb 2024 | 1,624.00 | 1,669.00 | 1,618.80 | 1,624.00 | 1,624.00 | 352,230 |
| 20 Feb 2024 | 1,669.50 | 1,675.00 | 1,639.40 | 1,669.50 | 1,669.50 | 539,108 |
| 19 Feb 2024 | 1,656.00 | 1,660.00 | 1,620.00 | 1,656.00 | 1,656.00 | 89,447 |
| 16 Feb 2024 | 1,639.00 | 1,639.00 | 1,584.30 | 1,639.00 | 1,639.00 | 180,962 |
| 15 Feb 2024 | 1,580.00 | 1,586.40 | 1,550.00 | 1,580.00 | 1,580.00 | 372,508 |
| 14 Feb 2024 | 1,555.00 | 1,574.40 | 1,530.00 | 1,555.00 | 1,555.00 | 288,086 |
| 13 Feb 2024 | 1,544.00 | 1,570.00 | 1,536.00 | 1,544.00 | 1,544.00 | 24,303 |
| 12 Feb 2024 | 1,548.90 | 1,562.00 | 1,531.50 | 1,536.90 | 1,536.90 | 20,218 |
| 09 Feb 2024 | 1,545.00 | 1,555.00 | 1,526.10 | 1,545.00 | 1,545.00 | 102,223 |
| 08 Feb 2024 | 1,535.30 | 1,554.90 | 1,525.10 | 1,535.30 | 1,535.30 | 89,767 |
| 07 Feb 2024 | 1,533.00 | 1,550.00 | 1,521.20 | 1,533.00 | 1,533.00 | 241,124 |
| 06 Feb 2024 | 1,544.00 | 1,562.90 | 1,520.10 | 1,544.00 | 1,544.00 | 465,142 |
| 05 Feb 2024 | 1,550.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,550.00 | 143,795 |
| 02 Feb 2024 | 1,548.60 | 1,617.90 | 1,540.60 | 1,548.60 | 1,548.60 | 158,673 |
| 01 Feb 2024 | 1,570.00 | 1,579.00 | 1,515.00 | 1,570.00 | 1,570.00 | 240,668 |
| 31 Jan 2024 | 1,515.00 | 1,562.00 | 1,512.10 | 1,515.00 | 1,515.00 | 580,965 |
| 30 Jan 2024 | 1,550.00 | 1,585.70 | 1,550.00 | 1,550.00 | 1,550.00 | 228,854 |
| 29 Jan 2024 | 1,580.00 | 1,630.60 | 1,571.00 | 1,580.00 | 1,580.00 | 168,201 |
| 26 Jan 2024 | 1,624.00 | 1,624.00 | 1,578.60 | 1,624.00 | 1,624.00 | 414,955 |
| 25 Jan 2024 | 1,600.00 | 1,646.50 | 1,590.40 | 1,600.00 | 1,600.00 | 356,216 |
| 24 Jan 2024 | 1,640.00 | 1,659.60 | 1,590.10 | 1,640.00 | 1,640.00 | 386,927 |
| 23 Jan 2024 | 1,600.00 | 1,609.70 | 1,567.00 | 1,600.00 | 1,600.00 | 243,028 |
| 22 Jan 2024 | 1,579.90 | 1,580.00 | 1,550.00 | 1,579.90 | 1,579.90 | 215,947 |
| 19 Jan 2024 | 1,546.00 | 1,594.40 | 1,546.00 | 1,546.00 | 1,546.00 | 587,557 |
| 18 Jan 2024 | 1,580.00 | 1,621.80 | 1,570.10 | 1,580.00 | 1,580.00 | 550,716 |
| 17 Jan 2024 | 1,596.00 | 1,645.30 | 1,596.00 | 1,596.00 | 1,596.00 | 487,127 |
| 16 Jan 2024 | 1,636.00 | 1,661.10 | 1,631.10 | 1,636.00 | 1,636.00 | 401,002 |
| 15 Jan 2024 | 1,665.80 | 1,665.80 | 1,630.00 | 1,665.80 | 1,665.80 | 50,905 |
| 12 Jan 2024 | 1,650.00 | 1,694.80 | 1,650.00 | 1,650.00 | 1,650.00 | 155,976 |
| 11 Jan 2024 | 1,685.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | 159,796 |
| 10 Jan 2024 | 1,704.80 | 1,720.00 | 1,700.00 | 1,704.80 | 1,704.80 | 111,558 |
| 09 Jan 2024 | 1,709.00 | 1,719.00 | 1,655.00 | 1,709.00 | 1,709.00 | 262,116 |
| 08 Jan 2024 | 1,697.10 | 1,700.00 | 1,667.40 | 1,697.10 | 1,697.10 | 180,595 |
| 05 Jan 2024 | 1,679.90 | 1,715.00 | 1,639.90 | 1,679.90 | 1,679.90 | 253,931 |
| 05 Jan 2024 | 0.048837 Dividend | |||||
| 04 Jan 2024 | 1,674.00 | 1,696.20 | 1,673.10 | 1,674.00 | 1,673.95 | 420,178 |
| 03 Jan 2024 | 1,683.30 | 1,720.00 | 1,676.00 | 1,683.30 | 1,683.25 | 192,960 |
| 02 Jan 2024 | 1,714.90 | 1,714.90 | 1,681.30 | 1,714.90 | 1,714.85 | 172,194 |
| 29 Dec 2023 | 1,700.00 | 1,719.90 | 1,690.00 | 1,700.00 | 1,699.95 | 624,887 |
| 28 Dec 2023 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,699.95 | 269,964 |
| 27 Dec 2023 | 1,700.00 | 1,729.00 | 1,686.20 | 1,700.00 | 1,699.95 | 226,751 |
| 26 Dec 2023 | 1,718.90 | 1,718.90 | 1,645.00 | 1,718.90 | 1,718.85 | 34,569 |
| 22 Dec 2023 | 1,682.00 | 1,682.00 | 1,653.00 | 1,655.00 | 1,654.95 | 433,356 |
| 21 Dec 2023 | 1,682.00 | 1,690.00 | 1,649.00 | 1,682.00 | 1,681.95 | 287,343 |
| 20 Dec 2023 | 1,651.00 | 1,697.90 | 1,651.00 | 1,651.00 | 1,650.95 | 420,621 |
| 19 Dec 2023 | 1,667.80 | 1,684.00 | 1,638.30 | 1,667.80 | 1,667.75 | 218,172 |
| 18 Dec 2023 | 1,666.00 | 1,725.40 | 1,661.10 | 1,666.00 | 1,665.95 | 288,766 |
| 15 Dec 2023 | 1,672.00 | 1,749.00 | 1,670.00 | 1,672.00 | 1,671.95 | 4,644,555 |
| 14 Dec 2023 | 1,690.00 | 1,694.80 | 1,650.00 | 1,690.00 | 1,689.95 | 670,385 |
| 13 Dec 2023 | 1,647.50 | 1,678.00 | 1,646.00 | 1,647.50 | 1,647.45 | 288,420 |
| 12 Dec 2023 | 1,650.00 | 1,687.00 | 1,650.00 | 1,650.00 | 1,649.95 | 288,001 |
| 11 Dec 2023 | 1,690.00 | 1,712.70 | 1,651.10 | 1,690.00 | 1,689.95 | 429,979 |
| 07 Dec 2023 | 1,713.70 | 1,722.70 | 1,694.00 | 1,713.70 | 1,713.65 | 231,474 |
| 06 Dec 2023 | 1,711.00 | 1,737.00 | 1,694.40 | 1,711.00 | 1,710.95 | 220,271 |
| 05 Dec 2023 | 1,717.00 | 1,725.00 | 1,653.20 | 1,717.00 | 1,716.95 | 404,250 |
| 04 Dec 2023 | 1,665.00 | 1,694.30 | 1,665.00 | 1,665.00 | 1,664.95 | 137,833 |
| 01 Dec 2023 | 1,688.50 | 1,715.50 | 1,680.00 | 1,688.50 | 1,688.45 | 343,824 |
| 30 Nov 2023 | 1,687.00 | 1,728.20 | 1,681.40 | 1,687.00 | 1,686.95 | 4,609,606 |
| 29 Nov 2023 | 1,694.10 | 1,711.20 | 1,669.10 | 1,694.10 | 1,694.05 | 576,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.