Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Santiago - Delayed Quote CLP

Empresas Copec S.A. (COPEC.SN)

Compare
6,770.00
+30.00
+(0.45%)
At close: February 28 at 4:00:36 PM GMT-3
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20256,740.006,794.006,720.006,770.006,770.003,029,083
Feb 27, 20256,640.106,740.006,640.006,740.006,740.001,338,643
Feb 26, 20256,615.006,650.006,512.006,640.006,640.001,296,677
Feb 25, 20256,650.006,650.006,552.006,594.006,594.00976,603
Feb 24, 20256,640.006,674.706,607.006,648.006,648.001,020,679
Feb 21, 20256,650.006,660.006,631.906,640.006,640.00866,191
Feb 20, 20256,600.006,690.506,600.006,650.006,650.002,004,749
Feb 19, 20256,600.006,700.006,561.006,590.006,590.001,548,828
Feb 18, 20256,670.006,680.006,535.006,600.006,600.00945,271
Feb 17, 20256,700.006,719.906,632.006,690.006,690.00371,008
Feb 14, 20256,700.006,720.006,661.006,700.006,700.00492,923
Feb 13, 20256,650.006,720.606,631.706,694.006,694.00909,439
Feb 12, 20256,520.106,700.006,540.306,650.006,650.00341,183
Feb 11, 20256,665.306,665.306,500.006,520.006,520.00379,329
Feb 10, 20256,639.906,620.006,480.006,501.006,501.00395,091
Feb 7, 20256,780.006,785.006,600.006,600.006,600.00424,899
Feb 6, 20256,735.006,793.306,680.006,780.006,780.00223,145
Feb 5, 20256,650.006,779.906,550.006,735.006,735.00510,496
Feb 4, 20256,491.206,675.206,470.006,650.006,650.00600,547
Feb 3, 20256,550.006,615.906,490.006,491.006,491.00657,381
Jan 31, 20256,800.006,800.006,562.006,562.006,562.00479,721
Jan 30, 20256,620.006,799.006,620.006,697.006,697.00425,849
Jan 29, 20256,744.906,744.906,620.006,620.006,620.00210,576
Jan 28, 20256,749.006,746.006,656.206,680.006,680.00545,894
Jan 27, 20256,799.806,799.906,620.006,749.006,749.00342,048
Jan 24, 20256,789.006,839.406,745.006,800.006,800.00346,401
Jan 23, 20256,699.806,790.006,610.006,785.006,785.00594,683
Jan 22, 20256,555.006,694.906,460.106,694.906,694.901,101,173
Jan 21, 20256,649.006,746.806,515.806,555.006,555.00856,508
Jan 20, 20256,698.006,750.006,600.006,650.106,650.10367,864
Jan 17, 20256,719.006,799.506,671.006,699.006,699.00667,692
Jan 16, 20256,500.006,738.006,500.006,738.006,738.001,370,711
Jan 15, 20256,378.006,500.006,324.706,500.006,500.00584,106
Jan 14, 20256,250.006,370.306,250.006,370.006,370.00634,925
Jan 13, 20256,289.006,365.006,205.006,205.006,205.00737,640
Jan 10, 20256,259.906,344.006,172.306,300.006,300.00559,244
Jan 9, 20256,204.506,240.006,150.006,223.006,223.00352,138
Jan 8, 20256,239.006,239.006,100.006,100.006,100.00508,891
Jan 7, 20256,170.006,260.006,169.906,210.006,210.00862,525
Jan 6, 20256,001.006,170.006,001.006,170.006,170.00633,470
Jan 3, 20255,989.006,047.305,989.906,010.006,010.00200,773
Jan 2, 20256,079.006,089.005,980.105,989.905,989.90227,877
Dec 30, 20246,080.006,109.006,030.006,079.006,079.00356,748
Dec 27, 20246,000.006,085.006,000.006,085.006,085.00241,348
Dec 26, 20245,989.006,060.005,989.006,048.706,048.701,022
Dec 24, 20245,970.005,999.805,950.005,989.005,989.00221,616
Dec 23, 20246,000.005,980.005,880.605,950.105,950.10679,388
Dec 20, 20245,940.006,010.005,940.005,940.005,940.00828,993
Dec 19, 20246,000.006,029.705,970.006,000.006,000.00558,525
Dec 18, 20246,120.006,119.906,011.006,030.006,030.00543,566
Dec 17, 20246,140.006,140.006,050.906,120.006,120.00463,657
Dec 16, 20246,125.006,140.006,066.206,140.006,140.00391,515
Dec 13, 20246,140.006,227.906,087.706,125.006,125.00853,199
Dec 12, 20246,088.006,200.006,070.106,200.006,200.00549,780
Dec 11, 20246,041.506,088.006,005.006,088.006,088.00655,626
Dec 10, 20246,035.006,060.006,001.006,041.506,041.50594,681
Dec 9, 2024 130.31 Dividend
Dec 9, 20246,120.006,110.106,030.006,036.006,036.00473,718
Dec 6, 20246,171.906,173.006,094.106,102.006,101.86455,369
Dec 5, 20246,210.006,240.006,151.806,172.006,171.86392,084
Dec 4, 20246,210.006,225.606,138.706,200.006,199.86178,842
Dec 3, 20246,293.606,293.606,122.006,200.006,199.86525,614
Dec 2, 20246,030.006,236.006,030.006,236.006,235.86814,788
Nov 29, 20246,065.106,123.706,051.006,051.006,050.87390,675
Nov 28, 20246,147.406,147.406,070.006,070.006,069.86143,093
Nov 27, 20246,100.006,193.806,100.006,100.006,099.86195,758
Nov 26, 20246,080.006,200.006,068.606,160.006,159.86428,548
Nov 25, 20246,120.006,120.006,065.106,080.006,079.861,668,097
Nov 22, 20246,050.006,099.006,050.006,099.006,098.86376,898
Nov 21, 20246,090.006,115.006,035.706,050.006,049.87342,283
Nov 20, 20246,020.106,120.006,079.806,088.906,088.76674
Nov 19, 20246,058.606,112.006,031.106,070.006,069.86410,280
Nov 18, 20246,030.006,099.806,016.106,030.006,029.87477,259
Nov 15, 20245,957.006,100.005,960.006,100.006,099.86305,836
Nov 14, 20246,020.006,055.305,955.005,955.005,954.87380,637
Nov 13, 20246,061.106,100.006,020.006,020.006,019.87516,560
Nov 12, 20246,075.006,133.006,045.406,060.006,059.86445,676
Nov 11, 20246,100.006,185.006,067.006,075.006,074.86281,105
Nov 8, 20246,239.906,229.906,035.006,065.006,064.86406,355
Nov 7, 20246,230.006,306.006,160.006,170.006,169.86724,946
Nov 6, 20246,005.006,225.005,975.006,200.006,199.86544,576
Nov 5, 20246,200.006,238.506,044.006,044.006,043.87325,984
Nov 4, 20246,071.106,239.906,071.106,190.006,189.86806,758
Oct 30, 20246,150.006,180.006,040.106,070.006,069.86291,150
Oct 29, 20246,286.006,290.006,113.006,124.006,123.86207,184
Oct 28, 20246,389.006,450.006,180.006,248.006,247.86280,341
Oct 25, 20246,298.906,370.406,270.106,349.806,349.66243,042
Oct 24, 20246,199.006,298.906,200.006,298.906,298.76543,868
Oct 23, 20246,199.906,279.006,145.006,199.006,198.86497,197
Oct 22, 20246,245.006,262.506,165.006,171.006,170.86753,687
Oct 21, 20246,199.906,261.706,180.006,240.006,239.86898,815
Oct 18, 20246,250.006,300.006,201.106,228.006,227.86287,522
Oct 17, 20246,200.006,248.006,190.206,200.006,199.86473,473
Oct 16, 20246,248.006,248.006,248.006,248.006,247.86-
Oct 15, 20246,248.006,248.006,248.006,248.006,247.86-
Oct 14, 20246,248.006,248.006,248.006,248.006,247.86-
Oct 11, 20246,288.006,249.006,154.106,248.006,247.86275,039
Oct 10, 20246,290.106,327.906,147.806,147.806,147.66744,565
Oct 9, 20246,300.006,349.006,220.106,265.006,264.86435,941
Oct 8, 20246,219.006,400.006,219.006,280.006,279.86599,692
Oct 7, 20246,160.006,348.606,068.506,280.006,279.86786,730
Oct 4, 20246,035.006,231.006,000.106,160.006,159.86520,848
Oct 3, 20246,020.106,070.005,950.106,000.005,999.87296,451
Oct 2, 20246,042.006,136.505,990.205,990.205,990.07274,660
Oct 1, 20246,020.006,098.005,961.006,045.006,044.87512,628
Sep 30, 20246,200.006,189.905,989.906,020.006,019.87597,357
Sep 27, 20246,295.006,330.006,150.006,150.006,149.86343,240
Sep 26, 20246,240.006,325.006,240.006,295.006,294.861,343,677
Sep 25, 20246,300.006,300.006,203.006,240.006,239.861,642,986
Sep 24, 20246,110.006,300.006,110.006,300.006,299.86926,305
Sep 23, 20245,880.006,150.005,814.706,090.006,089.86565,371
Sep 17, 20245,903.005,957.905,808.005,878.505,878.37663,302
Sep 16, 20246,015.906,040.005,841.105,900.005,899.87168,465
Sep 13, 20245,960.006,040.005,811.205,950.005,949.87515,349
Sep 12, 20245,940.006,001.605,900.005,960.005,959.87770,283
Sep 11, 20245,832.005,950.005,809.305,945.005,944.871,424,820
Sep 10, 20245,800.005,840.005,777.805,800.005,799.87713,425
Sep 9, 20245,790.105,835.005,710.005,740.005,739.87636,425
Sep 6, 20245,830.005,849.005,738.505,750.005,749.87694,550
Sep 5, 20245,890.005,965.005,817.505,830.005,829.871,155,689
Sep 4, 20245,892.006,040.005,875.005,882.005,881.87304,453
Sep 3, 20246,001.106,001.005,862.205,890.505,890.37530,014
Sep 2, 20246,025.006,033.805,952.206,001.006,000.87202,919
Aug 30, 20246,045.006,093.905,987.305,987.305,987.176,340,563
Aug 29, 20245,999.006,135.005,960.006,045.006,044.871,121,398
Aug 28, 20245,925.005,999.605,905.005,960.005,959.87810,127
Aug 27, 20245,980.006,000.005,893.805,901.405,901.271,255,179
Aug 26, 20246,060.106,090.005,958.005,975.005,974.871,200,550
Aug 23, 20246,114.806,161.206,050.006,050.006,049.87892,605
Aug 22, 20246,280.006,280.006,081.006,115.006,114.86736,019
Aug 21, 20246,430.006,430.006,205.006,226.006,225.861,210,215
Aug 20, 20246,350.006,433.006,349.906,390.006,389.86683,168
Aug 19, 20246,350.006,363.006,262.206,320.006,319.86774,847
Aug 16, 20246,170.006,350.006,170.006,322.006,321.86480,443
Aug 14, 20246,149.006,190.906,055.206,175.006,174.86417,958
Aug 13, 20246,112.006,188.906,098.006,149.006,148.86600,734
Aug 12, 20246,130.006,191.306,108.806,112.006,111.86504,142
Aug 9, 20246,164.806,225.006,100.006,130.006,129.86520,643
Aug 8, 20246,040.106,134.605,937.806,100.006,099.86863,763
Aug 7, 20246,230.006,299.905,977.005,977.005,976.87879,942
Aug 6, 20246,100.006,240.006,050.006,175.006,174.86725,897
Aug 5, 20246,190.006,270.005,900.106,001.406,001.27568,217
Aug 2, 20246,450.006,420.706,256.306,298.006,297.86479,058
Aug 1, 20246,574.006,619.606,400.106,450.006,449.86908,179
Jul 31, 20246,765.006,836.006,560.006,560.006,559.851,360,177
Jul 30, 20246,697.306,828.006,680.106,759.606,759.45218,973
Jul 29, 20246,610.006,772.906,606.006,699.906,699.75359,929
Jul 26, 20246,716.306,829.906,600.006,600.006,599.85759,482
Jul 25, 20246,811.006,859.006,620.306,680.006,679.85456,653
Jul 24, 20246,956.006,979.906,811.606,811.606,811.45400,249
Jul 23, 20247,000.006,999.906,934.006,956.006,955.84165,681
Jul 22, 20246,854.007,030.006,800.207,030.007,029.84405,423
Jul 19, 20246,918.006,973.606,816.006,854.006,853.85624,997
Jul 18, 20247,001.007,001.006,855.106,918.006,917.85471,032
Jul 17, 20247,050.007,050.006,900.207,000.006,999.84347,257
Jul 15, 20246,855.107,000.006,855.107,000.006,999.84125,439
Jul 12, 20246,855.006,973.306,825.006,855.006,854.8561,779
Jul 11, 20246,950.007,018.006,900.006,950.006,949.8536,051
Jul 10, 20246,962.007,098.906,952.006,962.006,961.84118,318
Jul 9, 20247,001.007,149.907,001.007,001.007,000.8477,862
Jul 8, 20247,170.007,250.007,101.007,170.007,169.8489,231
Jul 5, 20247,250.007,250.007,081.007,250.007,249.8440,914
Jul 4, 20247,148.507,251.807,111.007,148.507,148.3417,908
Jul 3, 20247,218.007,320.007,055.007,218.007,217.8457,148
Jul 2, 20247,050.007,050.006,899.007,050.007,049.84123,199
Jul 1, 20247,041.107,271.407,005.007,041.107,040.94144,772
Jun 28, 20247,250.007,300.007,157.207,250.007,249.84276,484
Jun 27, 20247,218.007,320.007,161.007,218.007,217.8471,568
Jun 26, 20247,250.007,397.007,192.007,250.007,249.84185,467
Jun 25, 20247,199.007,400.007,160.207,199.007,198.84119,770
Jun 24, 20247,299.007,366.607,150.107,299.007,298.84207,483
Jun 21, 20247,310.007,610.107,310.007,310.007,309.84976,678
Jun 19, 20247,499.907,560.007,400.007,499.907,499.7324,356
Jun 18, 20247,449.907,493.607,321.007,449.907,449.7329,239
Jun 17, 20247,370.407,487.007,303.107,370.407,370.247,686
Jun 14, 20247,386.007,397.707,102.007,386.007,385.8442,021
Jun 13, 20247,213.007,398.907,135.007,213.007,212.8492,186
Jun 12, 20247,285.007,430.907,271.007,285.007,284.8491,253
Jun 11, 20247,370.007,528.407,315.007,370.007,369.8481,110
Jun 10, 20247,500.207,685.007,500.207,500.207,500.0373,753
Jun 7, 20247,535.007,728.707,520.007,535.007,534.83155,553
Jun 6, 20247,660.007,730.007,603.007,660.007,659.8333,951
Jun 5, 20247,730.007,829.807,650.007,730.007,729.83107,012
Jun 4, 20247,690.007,700.007,545.907,690.007,689.83126,539
Jun 3, 20247,580.007,648.807,451.207,580.007,579.83108,625
May 31, 20247,619.507,619.507,300.007,619.507,619.334,679,362
May 30, 20247,515.107,650.007,501.007,515.107,514.93109,605
May 29, 20247,550.007,799.007,550.007,550.007,549.83100,497
May 28, 20247,731.108,000.007,530.007,731.107,730.93165,846
May 27, 20247,811.007,849.807,646.707,811.007,810.8327,395
May 24, 20247,670.007,720.007,639.707,670.007,669.8363,252
May 23, 20247,670.007,779.907,499.007,670.007,669.83260,682
May 22, 20247,620.007,675.007,282.407,620.007,619.83159,421
May 20, 20247,376.307,505.007,374.007,376.307,376.1438,906
May 17, 20247,449.007,449.907,250.007,449.007,448.83184,210
May 16, 20247,270.007,449.907,181.007,270.007,269.84261,439
May 15, 20247,360.007,448.307,273.207,360.007,359.8446,812
May 14, 20247,295.007,295.007,085.007,295.007,294.8486,990
May 13, 20247,249.007,280.007,060.007,249.007,248.8419,505
May 10, 20247,200.007,296.006,900.007,200.007,199.8477,467
May 9, 20247,150.007,154.407,025.007,150.007,149.8445,088
May 8, 20247,025.007,036.006,875.607,025.007,024.84102,771
May 7, 20246,945.006,945.006,780.006,945.006,944.8583,246
May 6, 20246,750.006,868.006,750.006,750.006,749.8559,435
May 3, 20246,860.006,930.006,800.006,860.006,859.8560,395
May 2, 20246,800.006,900.006,800.006,800.006,799.85103,164
Apr 30, 20246,851.007,200.006,851.006,851.006,850.85199,231
Apr 29, 20247,100.007,200.006,800.007,100.007,099.84150,376
Apr 26, 20246,789.006,837.706,684.006,789.006,788.8578,421
Apr 25, 20246,670.006,915.606,670.006,670.006,669.85176,590
Apr 24, 20246,880.007,200.006,880.006,880.006,879.85205,012
Apr 23, 20247,070.007,224.006,997.007,070.007,069.84178,856
Apr 22, 20246,986.807,021.906,875.106,986.806,986.6422,981
Apr 19, 20246,984.907,090.206,900.806,984.906,984.7465,704
Apr 18, 20247,010.007,090.006,948.507,010.007,009.84131,862
Apr 17, 20247,000.007,000.006,845.007,000.006,999.8496,890
Apr 16, 20246,916.707,004.006,871.006,916.706,916.5533,398
Apr 15, 20247,004.007,062.406,885.007,004.007,003.8498,519
Apr 12, 20247,000.007,209.606,950.007,000.006,999.84175,773
Apr 11, 20247,213.807,295.007,085.007,213.807,213.6460,003
Apr 10, 20247,140.007,200.007,050.007,140.007,139.84608,687
Apr 9, 20247,200.007,230.006,877.007,200.007,199.84156,295
Apr 8, 20247,089.007,089.006,800.007,089.007,088.84208,505
Apr 5, 20246,800.006,959.906,800.006,800.006,799.8568,680
Apr 4, 20246,901.006,987.106,865.006,901.006,900.8552,853
Apr 3, 20246,870.006,890.006,800.006,870.006,869.8557,509
Apr 2, 20246,850.006,927.806,725.006,850.006,849.851,079,550
Apr 1, 20246,826.007,150.006,800.506,826.006,825.8568,726
Mar 28, 20247,039.007,200.006,950.007,039.007,038.8497,535
Mar 27, 20246,970.107,080.006,890.006,970.106,969.9466,669
Mar 26, 20246,980.007,097.806,900.006,980.006,979.84155,312
Mar 25, 20246,900.007,053.006,810.006,900.006,899.8576,356
Mar 22, 20246,975.007,096.906,849.906,975.006,974.84537,864
Mar 21, 20246,850.007,167.106,850.006,850.006,849.8572,004
Mar 20, 20246,894.906,894.906,617.006,894.906,894.75127,593
Mar 19, 20246,650.006,685.006,575.206,650.006,649.8569,710
Mar 18, 20246,581.306,789.406,565.006,581.306,581.1548,023
Mar 15, 20246,750.006,791.006,640.406,750.006,749.85984,875
Mar 14, 20246,770.006,870.006,498.006,770.006,769.8510,000
Mar 13, 20246,570.006,570.006,478.806,570.006,569.85134,890
Mar 12, 20246,550.006,550.006,300.006,550.006,549.8588,636
Mar 11, 20246,345.006,350.006,252.106,345.006,344.8624,838
Mar 8, 20246,350.006,397.906,298.006,350.006,349.8690,856
Mar 7, 20246,340.006,340.006,189.606,340.006,339.86145,770
Mar 6, 20246,280.006,320.006,155.206,280.006,279.8642,977
Mar 5, 20246,150.006,300.006,125.006,150.006,149.86437,805
Mar 4, 20246,279.006,350.006,190.006,279.006,278.86206,885
Mar 1, 20246,190.006,259.806,128.006,190.006,189.8673,087
Feb 29, 20246,200.006,284.006,199.906,200.006,199.861,572,504
Feb 28, 20246,244.006,275.906,170.006,244.006,243.8642,633