Bolsa de Santiago · CLP
Datos históricos de Empresas CMPC S.A.
Empresas CMPC S.A. · CMPC.SN
CLP 956.10
▼ -12.30 (-1.27%)
Última operación · 9/10/2026, 19:04:29 UTC
- Variación en el periodo
- −22.9%
- Máximo
- US$1,501.10
- 15 de diciembre de 2025
- Mínimo
- US$938.39
- 7 de octubre de 2026
- Volumen medio diario
- 4.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 970.00 | 972.29 | 956.10 | 956.10 | −1.27% | 1.02 M |
| 8 oct 2026 | 946.50 | 972.00 | 946.42 | 968.40 | +1.72% | 19.83 M |
| 7 oct 2026 | 960.00 | 960.02 | 938.39 | 952.00 | −0.66% | 3.8 M |
| 6 oct 2026 | 997.99 | 997.99 | 958.32 | 958.32 | −3.58% | 4.73 M |
| 5 oct 2026 | 980.01 | 996.90 | 980.00 | 993.90 | +1.94% | 2.94 M |
| 2 oct 2026 | 980.89 | 985.49 | 969.34 | 975.00 | −0.05% | 1.12 M |
| 1 oct 2026 | 973.12 | 983.97 | 962.28 | 975.52 | +0.05% | 3.65 M |
| 30 sep 2026 | 970.00 | 976.01 | 963.50 | 975.00 | +0.98% | 5.46 M |
| 29 sep 2026 | 961.99 | 965.50 | 944.23 | 965.50 | +0.89% | 11.67 M |
| 28 sep 2026 | 968.10 | 980.00 | 950.80 | 957.00 | −1.14% | 2.6 M |
| 25 sep 2026 | 992.01 | 993.04 | 968.00 | 968.00 | −2.22% | 2.17 M |
| 24 sep 2026 | 990.01 | 1,012.00 | 980.20 | 990.00 | +2.43% | 6.12 M |
| 23 sep 2026 | 975.00 | 977.50 | 962.50 | 966.50 | +0.04% | 2.98 M |
| 22 sep 2026 | 980.01 | 988.84 | 966.10 | 966.10 | −1.01% | 3.03 M |
| 21 sep 2026 | 970.00 | 989.69 | 961.01 | 976.00 | +1.99% | 4.73 M |
| 17 sep 2026 | 970.00 | 993.00 | 956.00 | 957.00 | −1.24% | 8.46 M |
| 16 sep 2026 | 990.00 | 992.15 | 969.00 | 969.00 | −1.24% | 3.73 M |
| 15 sep 2026 | 1,005.00 | 1,005.00 | 981.20 | 981.20 | −1.48% | 3.75 M |
| 14 sep 2026 | 1,012.00 | 1,012.00 | 995.00 | 995.90 | −1.48% | 1.8 M |
| 11 sep 2026 | 1,010.00 | 1,014.80 | 1,006.00 | 1,010.90 | +0.87% | 1.25 M |
| 10 sep 2026 | 1,027.50 | 1,028.00 | 1,002.20 | 1,002.20 | −1.16% | 2.07 M |
| 9 sep 2026 | 1,024.90 | 1,024.90 | 1,012.00 | 1,014.00 | −1.07% | 1.16 M |
| 8 sep 2026 | 1,035.00 | 1,035.00 | 1,013.00 | 1,025.00 | −1.25% | 2.19 M |
| 7 sep 2026 | 1,030.00 | 1,041.00 | 1,024.90 | 1,038.00 | +0.78% | 680,711 |
| 4 sep 2026 | 1,042.10 | 1,043.80 | 1,025.10 | 1,030.00 | −1.15% | 1.23 M |
| 3 sep 2026 | 1,050.00 | 1,069.90 | 1,042.00 | 1,042.00 | −1.70% | 1.78 M |
| 2 sep 2026 | 1,025.00 | 1,060.00 | 1,022.00 | 1,060.00 | +3.41% | 1.9 M |
| 1 sep 2026 | 1,018.00 | 1,043.40 | 1,018.00 | 1,025.00 | +1.99% | 3.45 M |
| 31 ago 2026 | 1,069.90 | 1,069.90 | 1,005.00 | 1,005.00 | −5.19% | 5.56 M |
| 28 ago 2026 | 1,091.00 | 1,114.50 | 1,056.00 | 1,060.00 | −1.85% | 3.25 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.