Empresas Copec S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6,500.00	6,529.60	6,430.00	6,523.30	6,523.30	664,461
2026-10-22	6,635.00	6,635.00	6,455.70	6,502.00	6,502.00	943,658
2026-10-21	6,550.10	6,698.00	6,481.70	6,698.00	6,698.00	498,488
2026-10-20	6,719.90	6,720.00	6,550.00	6,598.00	6,598.00	639,391
2026-10-19	6,745.00	6,819.70	6,645.40	6,740.00	6,740.00	683,420
2026-10-16	6,738.90	6,800.00	6,672.00	6,748.00	6,748.00	577,600
2026-10-15	6,615.10	6,739.00	6,576.30	6,739.00	6,739.00	795,346
2026-10-14	6,600.00	6,690.00	6,492.40	6,675.00	6,675.00	1,165,802
2026-10-13	6,820.00	6,883.80	6,550.30	6,561.00	6,561.00	1,256,172
2026-10-09	6,635.60	6,820.00	6,611.20	6,820.00	6,820.00	922,342
2026-10-08	6,530.00	6,699.90	6,458.80	6,600.00	6,600.00	1,242,759
2026-10-07	6,530.00	6,548.00	6,447.20	6,523.30	6,523.30	759,328
2026-10-06	6,433.70	6,549.60	6,430.00	6,530.00	6,530.00	1,463,408
2026-10-05	6,332.70	6,455.50	6,325.90	6,400.00	6,400.00	931,511
2026-10-02	6,327.60	6,400.00	6,240.10	6,315.00	6,315.00	1,022,923
2026-10-01	6,305.00	6,350.60	6,248.30	6,300.00	6,300.00	1,148,777
2026-09-30	6,219.50	6,398.70	6,219.50	6,300.00	6,300.00	3,872,675
2026-09-29	6,340.00	6,411.00	6,206.00	6,219.50	6,219.50	1,029,921
2026-09-28	6,521.00	6,524.30	6,350.00	6,350.00	6,350.00	729,401
2026-09-25	6,585.10	6,595.30	6,461.20	6,520.40	6,520.40	329,700
2026-09-24	6,555.00	6,603.50	6,523.60	6,550.00	6,550.00	774,386
2026-09-23	6,600.00	6,670.00	6,530.00	6,600.00	6,600.00	1,080,497
2026-09-22	6,520.10	6,600.00	6,484.10	6,600.00	6,600.00	1,669,903

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.