Empresas Copec S.A. (COPEC.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 05:00PM CLT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 7,360.00 | 7,545.00 | 7,275.00 | 7,325.00 | 7,325.00 | 1,198,151 |
| 11 Aug 2022 | 7,340.00 | 7,399.00 | 7,216.00 | 7,340.00 | 7,340.00 | 160,715 |
| 10 Aug 2022 | 7,346.00 | 7,397.00 | 7,300.00 | 7,346.00 | 7,346.00 | 27,453 |
| 09 Aug 2022 | 7,340.00 | 7,375.00 | 7,278.00 | 7,340.00 | 7,340.00 | 68,799 |
| 08 Aug 2022 | 7,380.00 | 7,380.10 | 7,312.00 | 7,380.00 | 7,380.00 | 77,684 |
| 05 Aug 2022 | 7,380.00 | 7,380.00 | 7,287.00 | 7,380.00 | 7,380.00 | 42,978 |
| 04 Aug 2022 | 7,395.00 | 7,400.00 | 7,287.60 | 7,395.00 | 7,395.00 | 93,407 |
| 03 Aug 2022 | 7,400.00 | 7,475.10 | 7,326.00 | 7,400.00 | 7,400.00 | 160,621 |
| 02 Aug 2022 | 7,494.90 | 7,600.00 | 7,351.20 | 7,494.90 | 7,494.90 | 241,292 |
| 01 Aug 2022 | 7,525.00 | 7,590.00 | 7,350.00 | 7,525.00 | 7,525.00 | 118,785 |
| 29 Jul 2022 | 7,380.00 | 7,523.10 | 7,312.00 | 7,380.00 | 7,380.00 | 73,990 |
| 28 Jul 2022 | 7,523.10 | 7,639.90 | 7,430.00 | 7,523.10 | 7,523.10 | 46,216 |
| 27 Jul 2022 | 7,595.00 | 7,599.90 | 7,430.00 | 7,595.00 | 7,595.00 | 66,778 |
| 26 Jul 2022 | 7,543.00 | 7,590.00 | 7,413.00 | 7,543.00 | 7,543.00 | 40,204 |
| 25 Jul 2022 | 7,640.00 | 7,640.00 | 7,386.00 | 7,640.00 | 7,640.00 | 68,370 |
| 22 Jul 2022 | 7,650.00 | 7,710.00 | 7,440.00 | 7,650.00 | 7,650.00 | 97,166 |
| 21 Jul 2022 | 7,710.00 | 7,790.00 | 7,410.00 | 7,710.00 | 7,710.00 | 129,312 |
| 20 Jul 2022 | 7,500.00 | 7,500.00 | 7,150.00 | 7,500.00 | 7,500.00 | 133,718 |
| 19 Jul 2022 | 7,211.00 | 7,250.00 | 6,915.00 | 7,211.00 | 7,211.00 | 96,226 |
| 18 Jul 2022 | 7,085.00 | 7,085.00 | 6,819.90 | 7,085.00 | 7,085.00 | 47,507 |
| 15 Jul 2022 | 7,000.00 | 7,053.00 | 6,900.00 | 7,000.00 | 7,000.00 | 71,099 |
| 14 Jul 2022 | 7,070.00 | 7,070.00 | 6,755.30 | 7,070.00 | 7,070.00 | 75,302 |
| 13 Jul 2022 | 7,055.00 | 7,074.90 | 6,860.40 | 7,055.00 | 7,055.00 | 62,002 |
| 12 Jul 2022 | 7,000.00 | 7,000.00 | 6,753.00 | 7,000.00 | 7,000.00 | 156,624 |
| 11 Jul 2022 | 6,800.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,800.00 | 68,316 |
| 08 Jul 2022 | 7,000.00 | 7,054.90 | 6,748.00 | 7,000.00 | 7,000.00 | 94,034 |
| 07 Jul 2022 | 6,816.40 | 6,919.00 | 6,800.00 | 6,910.00 | 6,910.00 | 393,966 |
| 06 Jul 2022 | 6,850.00 | 6,990.00 | 6,712.00 | 6,850.00 | 6,850.00 | 150,978 |
| 05 Jul 2022 | 6,950.00 | 7,000.00 | 6,880.00 | 6,950.00 | 6,950.00 | 164,374 |
| 04 Jul 2022 | 6,912.00 | 6,933.00 | 6,859.00 | 6,912.00 | 6,912.00 | 50,026 |
| 01 Jul 2022 | 6,847.90 | 6,852.00 | 6,700.00 | 6,847.90 | 6,847.90 | 157,839 |
| 30 Jun 2022 | 6,770.00 | 6,900.10 | 6,710.10 | 6,770.00 | 6,770.00 | 417,836 |
| 29 Jun 2022 | 6,870.00 | 6,940.00 | 6,705.60 | 6,870.00 | 6,870.00 | 87,469 |
| 28 Jun 2022 | 6,735.00 | 6,735.00 | 6,425.00 | 6,735.00 | 6,735.00 | 120,048 |
| 24 Jun 2022 | 6,425.00 | 6,600.00 | 6,048.00 | 6,425.00 | 6,425.00 | 87,816 |
| 23 Jun 2022 | 6,300.00 | 6,689.00 | 6,300.00 | 6,300.00 | 6,300.00 | 99,293 |
| 22 Jun 2022 | 6,530.00 | 6,849.00 | 6,530.00 | 6,530.00 | 6,530.00 | 12,612 |
| 20 Jun 2022 | 6,753.60 | 6,785.00 | 6,647.90 | 6,753.60 | 6,753.60 | 15,071 |
| 17 Jun 2022 | 6,745.00 | 6,800.00 | 6,500.10 | 6,745.00 | 6,745.00 | 1,358,641 |
| 16 Jun 2022 | 6,780.00 | 6,780.00 | 6,350.00 | 6,780.00 | 6,780.00 | 163,342 |
| 15 Jun 2022 | 6,555.00 | 6,741.00 | 6,538.80 | 6,555.00 | 6,555.00 | 155,866 |
| 14 Jun 2022 | 6,740.00 | 6,749.00 | 6,500.00 | 6,740.00 | 6,740.00 | 99,700 |
| 13 Jun 2022 | 6,650.00 | 6,779.00 | 6,545.00 | 6,650.00 | 6,650.00 | 105,802 |
| 10 Jun 2022 | 6,800.00 | 6,800.00 | 6,493.80 | 6,800.00 | 6,800.00 | 125,022 |
| 09 Jun 2022 | 6,593.80 | 6,740.00 | 6,556.00 | 6,593.80 | 6,593.80 | 139,895 |
| 08 Jun 2022 | 6,775.00 | 6,839.70 | 6,651.50 | 6,775.00 | 6,775.00 | 81,322 |
| 07 Jun 2022 | 6,800.00 | 6,843.00 | 6,650.00 | 6,800.00 | 6,800.00 | 318,826 |
| 06 Jun 2022 | 6,698.00 | 6,957.50 | 6,658.00 | 6,698.00 | 6,698.00 | 25,086 |
| 03 Jun 2022 | 6,800.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,800.00 | 115,339 |
| 02 Jun 2022 | 6,676.00 | 6,697.00 | 6,401.00 | 6,676.00 | 6,676.00 | 70,080 |
| 01 Jun 2022 | 6,550.00 | 6,690.00 | 6,455.20 | 6,550.00 | 6,550.00 | 96,497 |
| 31 May 2022 | 6,540.00 | 6,617.90 | 6,400.30 | 6,540.00 | 6,540.00 | 1,405,491 |
| 30 May 2022 | 6,620.00 | 6,688.90 | 6,506.20 | 6,620.00 | 6,620.00 | 47,235 |
| 27 May 2022 | 6,600.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 74,294 |
| 26 May 2022 | 6,495.00 | 6,495.00 | 6,262.50 | 6,495.00 | 6,495.00 | 72,238 |
| 25 May 2022 | 6,375.00 | 6,448.00 | 6,250.10 | 6,375.00 | 6,375.00 | 29,419 |
| 24 May 2022 | 6,340.00 | 6,420.00 | 6,227.20 | 6,340.00 | 6,340.00 | 141,458 |
| 23 May 2022 | 6,358.00 | 6,400.00 | 6,230.00 | 6,358.00 | 6,358.00 | 209,866 |
| 20 May 2022 | 6,238.60 | 6,238.60 | 6,020.10 | 6,238.60 | 6,238.60 | 80,298 |
| 19 May 2022 | 6,021.00 | 6,148.00 | 5,909.40 | 6,021.00 | 6,021.00 | 65,452 |
| 18 May 2022 | 5,951.00 | 6,299.90 | 5,951.00 | 5,951.00 | 5,951.00 | 187,463 |
| 17 May 2022 | 6,170.00 | 6,170.00 | 5,920.00 | 6,170.00 | 6,170.00 | 96,058 |
| 16 May 2022 | 5,970.00 | 6,110.00 | 5,950.40 | 5,970.00 | 5,970.00 | 74,446 |
| 13 May 2022 | 5,950.40 | 6,099.00 | 5,818.00 | 5,950.40 | 5,950.40 | 69,218 |
| 12 May 2022 | 5,800.00 | 5,950.00 | 5,720.00 | 5,800.00 | 5,800.00 | 116,226 |
| 11 May 2022 | 5,850.00 | 6,031.80 | 5,850.00 | 5,850.00 | 5,850.00 | 86,409 |
| 10 May 2022 | 5,950.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,950.00 | 115,517 |
| 09 May 2022 | 5,989.00 | 6,043.00 | 5,900.00 | 5,989.00 | 5,989.00 | 59,973 |
| 09 May 2022 | 0.1733 Dividend | |||||
| 06 May 2022 | 6,105.00 | 6,199.90 | 6,101.00 | 6,105.00 | 6,104.83 | 75,755 |
| 05 May 2022 | 6,171.00 | 6,250.00 | 6,131.00 | 6,171.00 | 6,170.82 | 104,388 |
| 04 May 2022 | 6,280.00 | 6,311.70 | 6,102.10 | 6,280.00 | 6,279.82 | 61,136 |
| 03 May 2022 | 6,154.00 | 6,190.00 | 6,060.00 | 6,154.00 | 6,153.83 | 68,021 |
| 02 May 2022 | 6,190.00 | 6,195.00 | 6,116.00 | 6,190.00 | 6,189.82 | 88,051 |
| 29 Apr 2022 | 6,270.00 | 6,275.00 | 6,182.00 | 6,270.00 | 6,269.82 | 54,882 |
| 28 Apr 2022 | 6,200.00 | 6,350.00 | 6,169.10 | 6,200.00 | 6,199.82 | 72,825 |
| 27 Apr 2022 | 6,300.00 | 6,440.00 | 6,291.00 | 6,300.00 | 6,299.82 | 62,438 |
| 26 Apr 2022 | 6,304.00 | 6,460.00 | 6,150.00 | 6,304.00 | 6,303.82 | 275,190 |
| 25 Apr 2022 | 6,281.00 | 6,550.00 | 6,262.10 | 6,281.00 | 6,280.82 | 293,462 |
| 22 Apr 2022 | 6,500.00 | 6,629.00 | 6,500.00 | 6,500.00 | 6,499.82 | 118,453 |
| 21 Apr 2022 | 6,699.00 | 6,745.00 | 6,500.00 | 6,699.00 | 6,698.81 | 200,287 |
| 20 Apr 2022 | 6,670.00 | 6,670.00 | 6,455.10 | 6,670.00 | 6,669.81 | 179,124 |
| 19 Apr 2022 | 6,549.00 | 6,619.00 | 6,451.00 | 6,549.00 | 6,548.81 | 334,116 |
| 18 Apr 2022 | 6,500.00 | 6,744.80 | 6,500.00 | 6,500.00 | 6,499.82 | 15,669 |
| 14 Apr 2022 | 6,744.80 | 6,798.80 | 6,715.00 | 6,744.80 | 6,744.61 | 53,020 |
| 13 Apr 2022 | 6,750.00 | 6,925.00 | 6,712.00 | 6,750.00 | 6,749.81 | 54,846 |
| 12 Apr 2022 | 6,890.00 | 6,890.00 | 6,662.00 | 6,890.00 | 6,889.80 | 56,038 |
| 11 Apr 2022 | 6,800.00 | 6,850.00 | 6,720.00 | 6,800.00 | 6,799.81 | 75,425 |
| 08 Apr 2022 | 6,865.00 | 6,980.00 | 6,738.10 | 6,865.00 | 6,864.81 | 52,177 |
| 07 Apr 2022 | 6,738.10 | 6,899.90 | 6,714.10 | 6,738.10 | 6,737.91 | 129,007 |
| 06 Apr 2022 | 6,785.00 | 6,785.00 | 6,501.70 | 6,785.00 | 6,784.81 | 86,106 |
| 05 Apr 2022 | 6,639.00 | 6,700.00 | 6,570.00 | 6,639.00 | 6,638.81 | 39,687 |
| 04 Apr 2022 | 6,650.00 | 6,650.00 | 6,580.00 | 6,650.00 | 6,649.81 | 29,393 |
| 01 Apr 2022 | 6,580.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,579.81 | 164,985 |
| 31 Mar 2022 | 6,500.00 | 6,545.00 | 6,408.00 | 6,500.00 | 6,499.82 | 242,865 |
| 30 Mar 2022 | 6,408.00 | 6,668.00 | 6,360.00 | 6,408.00 | 6,407.82 | 128,613 |
| 29 Mar 2022 | 6,680.00 | 6,683.00 | 6,545.00 | 6,680.00 | 6,679.81 | 145,419 |
| 28 Mar 2022 | 6,685.00 | 6,700.00 | 6,401.00 | 6,685.00 | 6,684.81 | 139,143 |
| 25 Mar 2022 | 6,700.00 | 6,803.10 | 6,615.00 | 6,700.00 | 6,699.81 | 67,520 |
| 24 Mar 2022 | 6,750.00 | 6,750.00 | 6,400.00 | 6,750.00 | 6,749.81 | 110,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
