Bolsa de Santiago · CLP
Datos históricos de Empresas Copec S.A.
Empresas Copec S.A. · COPEC.SN
CLP 6,820.00
▲ +220.00 (+3.33%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +1.79%
- Máximo
- US$7,949.00
- 23 de enero de 2026
- Mínimo
- US$5,702.10
- 30 de junio de 2026
- Volumen medio diario
- 0.84 M
Del 13 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 | 6,635.60 | 6,820.00 | 6,611.20 | 6,820.00 | +3.33% | 922,342 |
| 8 oct 2026 | 6,530.00 | 6,699.90 | 6,458.80 | 6,600.00 | +1.18% | 1.24 M |
| 7 oct 2026 | 6,530.00 | 6,548.00 | 6,447.20 | 6,523.30 | −0.10% | 759,328 |
| 6 oct 2026 | 6,433.70 | 6,549.60 | 6,430.00 | 6,530.00 | +2.03% | 1.46 M |
| 5 oct 2026 | 6,332.70 | 6,455.50 | 6,325.90 | 6,400.00 | +1.35% | 931,511 |
| 2 oct 2026 | 6,327.60 | 6,400.00 | 6,240.10 | 6,315.00 | +0.24% | 1.02 M |
| 1 oct 2026 | 6,305.00 | 6,350.60 | 6,248.30 | 6,300.00 | 0.00% | 1.15 M |
| 30 sep 2026 | 6,219.50 | 6,398.70 | 6,219.50 | 6,300.00 | +1.29% | 3.87 M |
| 29 sep 2026 | 6,340.00 | 6,411.00 | 6,206.00 | 6,219.50 | −2.06% | 1.03 M |
| 28 sep 2026 | 6,521.00 | 6,524.30 | 6,350.00 | 6,350.00 | −2.61% | 729,401 |
| 25 sep 2026 | 6,585.10 | 6,595.30 | 6,461.20 | 6,520.40 | −0.45% | 329,700 |
| 24 sep 2026 | 6,555.00 | 6,603.50 | 6,523.60 | 6,550.00 | −0.76% | 774,386 |
| 23 sep 2026 | 6,600.00 | 6,670.00 | 6,530.00 | 6,600.00 | 0.00% | 1.08 M |
| 22 sep 2026 | 6,520.10 | 6,600.00 | 6,484.10 | 6,600.00 | +1.54% | 1.67 M |
| 21 sep 2026 | 6,500.10 | 6,589.00 | 6,460.10 | 6,500.00 | +1.09% | 1.22 M |
| 17 sep 2026 | 6,575.10 | 6,900.00 | 6,430.00 | 6,430.00 | −1.38% | 2.82 M |
| 16 sep 2026 | 6,565.00 | 6,615.00 | 6,520.00 | 6,520.00 | −0.15% | 1.13 M |
| 15 sep 2026 | 6,590.00 | 6,692.00 | 6,502.10 | 6,530.10 | −1.06% | 1.39 M |
| 14 sep 2026 | 6,593.10 | 6,655.90 | 6,560.20 | 6,600.00 | +0.15% | 875,755 |
| 11 sep 2026 | 6,640.20 | 6,726.90 | 6,590.00 | 6,590.00 | −0.60% | 668,854 |
| 10 sep 2026 | 6,770.90 | 6,781.00 | 6,630.00 | 6,630.00 | −2.23% | 822,449 |
| 9 sep 2026 | 6,781.00 | 6,852.70 | 6,722.00 | 6,781.00 | −1.01% | 670,842 |
| 8 sep 2026 | 6,740.90 | 6,850.00 | 6,721.60 | 6,850.00 | +1.48% | 946,456 |
| 7 sep 2026 | 6,799.00 | 6,837.60 | 6,750.00 | 6,750.10 | −0.73% | 224,217 |
| 4 sep 2026 | 6,758.90 | 6,817.60 | 6,666.50 | 6,800.00 | +1.04% | 643,882 |
| 3 sep 2026 | 6,890.00 | 6,933.60 | 6,710.00 | 6,729.90 | −2.47% | 1.3 M |
| 2 sep 2026 | 6,842.60 | 6,950.00 | 6,771.70 | 6,900.00 | +1.47% | 722,985 |
| 1 sep 2026 | 6,620.00 | 6,866.90 | 6,620.00 | 6,800.00 | +2.72% | 1.33 M |
| 31 ago 2026 | 6,820.00 | 6,876.10 | 6,608.70 | 6,620.00 | −2.93% | 2.02 M |
| 28 ago 2026 | 6,950.00 | 7,108.80 | 6,805.70 | 6,820.00 | −1.52% | 1.06 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.