UK markets closed

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
7,325.00-15.00 (-0.20%)
At close: 05:00PM CLT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227,360.007,545.007,275.007,325.007,325.001,198,151
11 Aug 20227,340.007,399.007,216.007,340.007,340.00160,715
10 Aug 20227,346.007,397.007,300.007,346.007,346.0027,453
09 Aug 20227,340.007,375.007,278.007,340.007,340.0068,799
08 Aug 20227,380.007,380.107,312.007,380.007,380.0077,684
05 Aug 20227,380.007,380.007,287.007,380.007,380.0042,978
04 Aug 20227,395.007,400.007,287.607,395.007,395.0093,407
03 Aug 20227,400.007,475.107,326.007,400.007,400.00160,621
02 Aug 20227,494.907,600.007,351.207,494.907,494.90241,292
01 Aug 20227,525.007,590.007,350.007,525.007,525.00118,785
29 Jul 20227,380.007,523.107,312.007,380.007,380.0073,990
28 Jul 20227,523.107,639.907,430.007,523.107,523.1046,216
27 Jul 20227,595.007,599.907,430.007,595.007,595.0066,778
26 Jul 20227,543.007,590.007,413.007,543.007,543.0040,204
25 Jul 20227,640.007,640.007,386.007,640.007,640.0068,370
22 Jul 20227,650.007,710.007,440.007,650.007,650.0097,166
21 Jul 20227,710.007,790.007,410.007,710.007,710.00129,312
20 Jul 20227,500.007,500.007,150.007,500.007,500.00133,718
19 Jul 20227,211.007,250.006,915.007,211.007,211.0096,226
18 Jul 20227,085.007,085.006,819.907,085.007,085.0047,507
15 Jul 20227,000.007,053.006,900.007,000.007,000.0071,099
14 Jul 20227,070.007,070.006,755.307,070.007,070.0075,302
13 Jul 20227,055.007,074.906,860.407,055.007,055.0062,002
12 Jul 20227,000.007,000.006,753.007,000.007,000.00156,624
11 Jul 20226,800.006,990.006,800.006,800.006,800.0068,316
08 Jul 20227,000.007,054.906,748.007,000.007,000.0094,034
07 Jul 20226,816.406,919.006,800.006,910.006,910.00393,966
06 Jul 20226,850.006,990.006,712.006,850.006,850.00150,978
05 Jul 20226,950.007,000.006,880.006,950.006,950.00164,374
04 Jul 20226,912.006,933.006,859.006,912.006,912.0050,026
01 Jul 20226,847.906,852.006,700.006,847.906,847.90157,839
30 Jun 20226,770.006,900.106,710.106,770.006,770.00417,836
29 Jun 20226,870.006,940.006,705.606,870.006,870.0087,469
28 Jun 20226,735.006,735.006,425.006,735.006,735.00120,048
24 Jun 20226,425.006,600.006,048.006,425.006,425.0087,816
23 Jun 20226,300.006,689.006,300.006,300.006,300.0099,293
22 Jun 20226,530.006,849.006,530.006,530.006,530.0012,612
20 Jun 20226,753.606,785.006,647.906,753.606,753.6015,071
17 Jun 20226,745.006,800.006,500.106,745.006,745.001,358,641
16 Jun 20226,780.006,780.006,350.006,780.006,780.00163,342
15 Jun 20226,555.006,741.006,538.806,555.006,555.00155,866
14 Jun 20226,740.006,749.006,500.006,740.006,740.0099,700
13 Jun 20226,650.006,779.006,545.006,650.006,650.00105,802
10 Jun 20226,800.006,800.006,493.806,800.006,800.00125,022
09 Jun 20226,593.806,740.006,556.006,593.806,593.80139,895
08 Jun 20226,775.006,839.706,651.506,775.006,775.0081,322
07 Jun 20226,800.006,843.006,650.006,800.006,800.00318,826
06 Jun 20226,698.006,957.506,658.006,698.006,698.0025,086
03 Jun 20226,800.006,800.006,610.006,800.006,800.00115,339
02 Jun 20226,676.006,697.006,401.006,676.006,676.0070,080
01 Jun 20226,550.006,690.006,455.206,550.006,550.0096,497
31 May 20226,540.006,617.906,400.306,540.006,540.001,405,491
30 May 20226,620.006,688.906,506.206,620.006,620.0047,235
27 May 20226,600.006,600.006,425.006,600.006,600.0074,294
26 May 20226,495.006,495.006,262.506,495.006,495.0072,238
25 May 20226,375.006,448.006,250.106,375.006,375.0029,419
24 May 20226,340.006,420.006,227.206,340.006,340.00141,458
23 May 20226,358.006,400.006,230.006,358.006,358.00209,866
20 May 20226,238.606,238.606,020.106,238.606,238.6080,298
19 May 20226,021.006,148.005,909.406,021.006,021.0065,452
18 May 20225,951.006,299.905,951.005,951.005,951.00187,463
17 May 20226,170.006,170.005,920.006,170.006,170.0096,058
16 May 20225,970.006,110.005,950.405,970.005,970.0074,446
13 May 20225,950.406,099.005,818.005,950.405,950.4069,218
12 May 20225,800.005,950.005,720.005,800.005,800.00116,226
11 May 20225,850.006,031.805,850.005,850.005,850.0086,409
10 May 20225,950.006,050.005,910.005,950.005,950.00115,517
09 May 20225,989.006,043.005,900.005,989.005,989.0059,973
09 May 20220.1733 Dividend
06 May 20226,105.006,199.906,101.006,105.006,104.8375,755
05 May 20226,171.006,250.006,131.006,171.006,170.82104,388
04 May 20226,280.006,311.706,102.106,280.006,279.8261,136
03 May 20226,154.006,190.006,060.006,154.006,153.8368,021
02 May 20226,190.006,195.006,116.006,190.006,189.8288,051
29 Apr 20226,270.006,275.006,182.006,270.006,269.8254,882
28 Apr 20226,200.006,350.006,169.106,200.006,199.8272,825
27 Apr 20226,300.006,440.006,291.006,300.006,299.8262,438
26 Apr 20226,304.006,460.006,150.006,304.006,303.82275,190
25 Apr 20226,281.006,550.006,262.106,281.006,280.82293,462
22 Apr 20226,500.006,629.006,500.006,500.006,499.82118,453
21 Apr 20226,699.006,745.006,500.006,699.006,698.81200,287
20 Apr 20226,670.006,670.006,455.106,670.006,669.81179,124
19 Apr 20226,549.006,619.006,451.006,549.006,548.81334,116
18 Apr 20226,500.006,744.806,500.006,500.006,499.8215,669
14 Apr 20226,744.806,798.806,715.006,744.806,744.6153,020
13 Apr 20226,750.006,925.006,712.006,750.006,749.8154,846
12 Apr 20226,890.006,890.006,662.006,890.006,889.8056,038
11 Apr 20226,800.006,850.006,720.006,800.006,799.8175,425
08 Apr 20226,865.006,980.006,738.106,865.006,864.8152,177
07 Apr 20226,738.106,899.906,714.106,738.106,737.91129,007
06 Apr 20226,785.006,785.006,501.706,785.006,784.8186,106
05 Apr 20226,639.006,700.006,570.006,639.006,638.8139,687
04 Apr 20226,650.006,650.006,580.006,650.006,649.8129,393
01 Apr 20226,580.006,600.006,490.006,580.006,579.81164,985
31 Mar 20226,500.006,545.006,408.006,500.006,499.82242,865
30 Mar 20226,408.006,668.006,360.006,408.006,407.82128,613
29 Mar 20226,680.006,683.006,545.006,680.006,679.81145,419
28 Mar 20226,685.006,700.006,401.006,685.006,684.81139,143
25 Mar 20226,700.006,803.106,615.006,700.006,699.8167,520
24 Mar 20226,750.006,750.006,400.006,750.006,749.81110,396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...