Empresas Copec S.A. (COPEC.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 7,670.00 | 7,720.00 | 7,639.70 | 7,670.00 | 7,670.00 | 63,252 |
| May 23, 2024 | 7,670.00 | 7,779.90 | 7,499.00 | 7,670.00 | 7,670.00 | 260,682 |
| May 22, 2024 | 7,620.00 | 7,675.00 | 7,282.40 | 7,620.00 | 7,620.00 | 159,421 |
| May 20, 2024 | 7,376.30 | 7,505.00 | 7,374.00 | 7,376.30 | 7,376.30 | 38,906 |
| May 17, 2024 | 7,449.00 | 7,449.90 | 7,250.00 | 7,449.00 | 7,449.00 | 184,210 |
| May 16, 2024 | 7,270.00 | 7,449.90 | 7,181.00 | 7,270.00 | 7,270.00 | 261,439 |
| May 15, 2024 | 7,360.00 | 7,448.30 | 7,273.20 | 7,360.00 | 7,360.00 | 46,812 |
| May 14, 2024 | 7,295.00 | 7,295.00 | 7,085.00 | 7,295.00 | 7,295.00 | 86,990 |
| May 13, 2024 | 7,249.00 | 7,280.00 | 7,060.00 | 7,249.00 | 7,249.00 | 19,505 |
| May 10, 2024 | 7,200.00 | 7,296.00 | 6,900.00 | 7,200.00 | 7,200.00 | 77,467 |
| May 09, 2024 | 7,150.00 | 7,154.40 | 7,025.00 | 7,150.00 | 7,150.00 | 45,088 |
| May 08, 2024 | 7,025.00 | 7,036.00 | 6,875.60 | 7,025.00 | 7,025.00 | 102,771 |
| May 07, 2024 | 6,945.00 | 6,945.00 | 6,780.00 | 6,945.00 | 6,945.00 | 83,246 |
| May 06, 2024 | 6,750.00 | 6,868.00 | 6,750.00 | 6,750.00 | 6,750.00 | 59,435 |
| May 06, 2024 | 0.0965 Dividend | |||||
| May 03, 2024 | 6,860.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,859.90 | 60,395 |
| May 02, 2024 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,799.90 | 103,164 |
| Apr 30, 2024 | 6,851.00 | 7,200.00 | 6,851.00 | 6,851.00 | 6,850.90 | 199,231 |
| Apr 29, 2024 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,099.90 | 150,376 |
| Apr 26, 2024 | 6,789.00 | 6,837.70 | 6,684.00 | 6,789.00 | 6,788.90 | 78,421 |
| Apr 25, 2024 | 6,670.00 | 6,915.60 | 6,670.00 | 6,670.00 | 6,669.91 | 176,590 |
| Apr 24, 2024 | 6,880.00 | 7,200.00 | 6,880.00 | 6,880.00 | 6,879.90 | 205,012 |
| Apr 23, 2024 | 7,070.00 | 7,224.00 | 6,997.00 | 7,070.00 | 7,069.90 | 178,856 |
| Apr 22, 2024 | 6,986.80 | 7,021.90 | 6,875.10 | 6,986.80 | 6,986.70 | 22,981 |
| Apr 19, 2024 | 6,984.90 | 7,090.20 | 6,900.80 | 6,984.90 | 6,984.80 | 65,704 |
| Apr 18, 2024 | 7,010.00 | 7,090.00 | 6,948.50 | 7,010.00 | 7,009.90 | 131,862 |
| Apr 17, 2024 | 7,000.00 | 7,000.00 | 6,845.00 | 7,000.00 | 6,999.90 | 96,890 |
| Apr 16, 2024 | 6,916.70 | 7,004.00 | 6,871.00 | 6,916.70 | 6,916.60 | 33,398 |
| Apr 15, 2024 | 7,004.00 | 7,062.40 | 6,885.00 | 7,004.00 | 7,003.90 | 98,519 |
| Apr 12, 2024 | 7,000.00 | 7,209.60 | 6,950.00 | 7,000.00 | 6,999.90 | 175,773 |
| Apr 11, 2024 | 7,213.80 | 7,295.00 | 7,085.00 | 7,213.80 | 7,213.70 | 60,003 |
| Apr 10, 2024 | 7,140.00 | 7,200.00 | 7,050.00 | 7,140.00 | 7,139.90 | 608,687 |
| Apr 09, 2024 | 7,200.00 | 7,230.00 | 6,877.00 | 7,200.00 | 7,199.90 | 156,295 |
| Apr 08, 2024 | 7,089.00 | 7,089.00 | 6,800.00 | 7,089.00 | 7,088.90 | 208,505 |
| Apr 05, 2024 | 6,800.00 | 6,959.90 | 6,800.00 | 6,800.00 | 6,799.90 | 68,680 |
| Apr 04, 2024 | 6,901.00 | 6,987.10 | 6,865.00 | 6,901.00 | 6,900.90 | 52,853 |
| Apr 03, 2024 | 6,870.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,869.90 | 57,509 |
| Apr 02, 2024 | 6,850.00 | 6,927.80 | 6,725.00 | 6,850.00 | 6,849.90 | 1,079,550 |
| Apr 01, 2024 | 6,826.00 | 7,150.00 | 6,800.50 | 6,826.00 | 6,825.90 | 68,726 |
| Mar 28, 2024 | 7,039.00 | 7,200.00 | 6,950.00 | 7,039.00 | 7,038.90 | 97,535 |
| Mar 27, 2024 | 6,970.10 | 7,080.00 | 6,890.00 | 6,970.10 | 6,970.00 | 66,669 |
| Mar 26, 2024 | 6,980.00 | 7,097.80 | 6,900.00 | 6,980.00 | 6,979.90 | 155,312 |
| Mar 25, 2024 | 6,900.00 | 7,053.00 | 6,810.00 | 6,900.00 | 6,899.90 | 76,356 |
| Mar 22, 2024 | 6,975.00 | 7,096.90 | 6,849.90 | 6,975.00 | 6,974.90 | 537,864 |
| Mar 21, 2024 | 6,850.00 | 7,167.10 | 6,850.00 | 6,850.00 | 6,849.90 | 72,004 |
| Mar 20, 2024 | 6,894.90 | 6,894.90 | 6,617.00 | 6,894.90 | 6,894.80 | 127,593 |
| Mar 19, 2024 | 6,650.00 | 6,685.00 | 6,575.20 | 6,650.00 | 6,649.91 | 69,710 |
| Mar 18, 2024 | 6,581.30 | 6,789.40 | 6,565.00 | 6,581.30 | 6,581.21 | 48,023 |
| Mar 15, 2024 | 6,750.00 | 6,791.00 | 6,640.40 | 6,750.00 | 6,749.91 | 984,875 |
| Mar 14, 2024 | 6,770.00 | 6,870.00 | 6,498.00 | 6,770.00 | 6,769.90 | 10,000 |
| Mar 13, 2024 | 6,570.00 | 6,570.00 | 6,478.80 | 6,570.00 | 6,569.91 | 134,890 |
| Mar 12, 2024 | 6,550.00 | 6,550.00 | 6,300.00 | 6,550.00 | 6,549.91 | 88,636 |
| Mar 11, 2024 | 6,345.00 | 6,350.00 | 6,252.10 | 6,345.00 | 6,344.91 | 24,838 |
| Mar 08, 2024 | 6,350.00 | 6,397.90 | 6,298.00 | 6,350.00 | 6,349.91 | 90,856 |
| Mar 07, 2024 | 6,340.00 | 6,340.00 | 6,189.60 | 6,340.00 | 6,339.91 | 145,770 |
| Mar 06, 2024 | 6,280.00 | 6,320.00 | 6,155.20 | 6,280.00 | 6,279.91 | 42,977 |
| Mar 05, 2024 | 6,150.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,149.91 | 437,805 |
| Mar 04, 2024 | 6,279.00 | 6,350.00 | 6,190.00 | 6,279.00 | 6,278.91 | 206,885 |
| Mar 01, 2024 | 6,190.00 | 6,259.80 | 6,128.00 | 6,190.00 | 6,189.91 | 73,087 |
| Feb 29, 2024 | 6,200.00 | 6,284.00 | 6,199.90 | 6,200.00 | 6,199.91 | 1,572,504 |
| Feb 28, 2024 | 6,244.00 | 6,275.90 | 6,170.00 | 6,244.00 | 6,243.91 | 42,633 |
| Feb 27, 2024 | 6,170.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,169.91 | 109,131 |
| Feb 26, 2024 | 6,009.00 | 6,044.00 | 5,949.90 | 6,009.00 | 6,008.92 | 12,306 |
| Feb 23, 2024 | 5,931.00 | 6,100.00 | 5,921.00 | 5,931.00 | 5,930.92 | 117,315 |
| Feb 22, 2024 | 6,050.00 | 6,189.00 | 5,999.80 | 6,050.00 | 6,049.92 | 102,695 |
| Feb 21, 2024 | 6,113.00 | 6,300.00 | 6,070.00 | 6,113.00 | 6,112.91 | 160,331 |
| Feb 20, 2024 | 6,288.00 | 6,377.00 | 6,203.00 | 6,288.00 | 6,287.91 | 136,800 |
| Feb 19, 2024 | 6,244.90 | 6,249.00 | 6,060.30 | 6,244.90 | 6,244.81 | 39,393 |
| Feb 16, 2024 | 6,114.00 | 6,159.90 | 6,054.60 | 6,114.00 | 6,113.91 | 40,103 |
| Feb 15, 2024 | 6,009.30 | 6,061.70 | 5,951.00 | 6,009.30 | 6,009.22 | 39,650 |
| Feb 14, 2024 | 5,950.00 | 6,099.90 | 5,902.10 | 5,950.00 | 5,949.92 | 42,079 |
| Feb 13, 2024 | 6,030.00 | 6,132.80 | 5,985.00 | 6,030.00 | 6,029.92 | 9,521 |
| Feb 12, 2024 | 6,103.30 | 6,103.30 | 5,950.00 | 6,103.30 | 6,103.21 | 45,135 |
| Feb 09, 2024 | 5,994.90 | 6,000.00 | 5,921.00 | 5,994.90 | 5,994.82 | 19,234 |
| Feb 08, 2024 | 5,920.00 | 5,990.00 | 5,901.10 | 5,920.00 | 5,919.92 | 46,419 |
| Feb 07, 2024 | 5,990.00 | 6,050.60 | 5,950.00 | 5,990.00 | 5,989.92 | 39,751 |
| Feb 06, 2024 | 6,000.00 | 6,120.00 | 5,920.10 | 6,000.00 | 5,999.92 | 79,129 |
| Feb 05, 2024 | 6,085.00 | 6,085.00 | 5,907.20 | 6,085.00 | 6,084.91 | 38,500 |
| Feb 02, 2024 | 6,000.00 | 6,097.00 | 5,941.30 | 6,000.00 | 5,999.92 | 83,237 |
| Feb 01, 2024 | 6,015.00 | 6,045.00 | 5,900.10 | 6,015.00 | 6,014.92 | 121,656 |
| Jan 31, 2024 | 5,911.10 | 6,090.00 | 5,911.10 | 5,911.10 | 5,911.02 | 280,674 |
| Jan 30, 2024 | 6,043.00 | 6,160.00 | 6,025.10 | 6,043.00 | 6,042.92 | 211,608 |
| Jan 29, 2024 | 6,190.00 | 6,248.00 | 6,040.00 | 6,190.00 | 6,189.91 | 51,986 |
| Jan 26, 2024 | 6,190.00 | 6,190.00 | 6,081.60 | 6,190.00 | 6,189.91 | 38,236 |
| Jan 25, 2024 | 6,050.00 | 6,270.00 | 6,018.40 | 6,050.00 | 6,049.92 | 50,465 |
| Jan 24, 2024 | 6,195.00 | 6,249.60 | 6,050.00 | 6,195.00 | 6,194.91 | 59,416 |
| Jan 23, 2024 | 6,050.00 | 6,089.00 | 6,000.00 | 6,050.00 | 6,049.92 | 106,580 |
| Jan 22, 2024 | 6,049.00 | 6,049.00 | 5,861.00 | 6,049.00 | 6,048.92 | 83,004 |
| Jan 19, 2024 | 5,855.00 | 6,016.40 | 5,855.00 | 5,855.00 | 5,854.92 | 167,829 |
| Jan 18, 2024 | 6,025.50 | 6,100.00 | 5,952.60 | 6,025.50 | 6,025.42 | 94,064 |
| Jan 17, 2024 | 6,050.00 | 6,159.90 | 6,050.00 | 6,050.00 | 6,049.92 | 217,878 |
| Jan 16, 2024 | 6,118.00 | 6,217.00 | 6,102.10 | 6,118.00 | 6,117.91 | 98,863 |
| Jan 15, 2024 | 6,150.00 | 6,174.00 | 6,130.00 | 6,150.00 | 6,149.91 | 50,156 |
| Jan 12, 2024 | 6,130.00 | 6,239.00 | 6,130.00 | 6,130.00 | 6,129.91 | 54,261 |
| Jan 11, 2024 | 6,239.00 | 6,284.00 | 6,130.00 | 6,239.00 | 6,238.91 | 127,939 |
| Jan 10, 2024 | 6,200.00 | 6,280.00 | 6,160.10 | 6,200.00 | 6,199.91 | 44,224 |
| Jan 09, 2024 | 6,235.00 | 6,299.00 | 6,138.00 | 6,235.00 | 6,234.91 | 133,372 |
| Jan 08, 2024 | 6,140.00 | 6,210.00 | 6,119.50 | 6,140.00 | 6,139.91 | 60,727 |
| Jan 05, 2024 | 6,180.00 | 6,250.00 | 6,170.00 | 6,180.00 | 6,179.91 | 8,461 |
| Jan 04, 2024 | 6,250.00 | 6,430.00 | 6,181.00 | 6,250.00 | 6,249.91 | 124,833 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.