Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 6,100.00 | 6,188.90 | 6,098.00 | 6,149.00 | 5,705.40 | 600,734 |
| 2024-08-12 | 6,191.30 | 6,191.30 | 6,108.80 | 6,112.00 | 5,671.07 | 504,142 |
| 2024-08-09 | 6,164.80 | 6,225.00 | 6,100.00 | 6,130.00 | 5,687.77 | 520,643 |
| 2024-08-08 | 6,040.10 | 6,134.60 | 5,937.80 | 6,100.00 | 5,659.93 | 863,763 |
| 2024-08-07 | 6,230.00 | 6,299.90 | 5,977.00 | 5,977.00 | 5,545.81 | 879,942 |
| 2024-08-06 | 6,050.60 | 6,240.00 | 6,050.00 | 6,175.00 | 5,729.52 | 707,897 |
| 2024-08-05 | 6,190.00 | 6,270.00 | 5,900.10 | 6,001.40 | 5,568.45 | 568,217 |
| 2024-08-02 | 6,414.00 | 6,420.70 | 6,256.30 | 6,298.00 | 5,843.65 | 479,058 |
| 2024-08-01 | 6,574.00 | 6,619.60 | 6,400.10 | 6,450.00 | 5,984.68 | 908,179 |
| 2024-07-31 | 6,765.00 | 6,836.00 | 6,560.00 | 6,560.00 | 6,086.75 | 1,360,177 |
| 2024-07-30 | 6,697.30 | 6,828.00 | 6,680.10 | 6,759.60 | 6,271.95 | 218,973 |
| 2024-07-29 | 6,610.00 | 6,772.90 | 6,606.00 | 6,699.90 | 6,216.56 | 359,929 |
| 2024-07-26 | 6,716.20 | 6,829.90 | 6,600.00 | 6,600.00 | 6,123.86 | 759,482 |
| 2024-07-25 | 6,759.00 | 6,859.00 | 6,620.30 | 6,680.00 | 6,198.09 | 456,653 |
| 2024-07-24 | 6,956.00 | 6,979.90 | 6,811.60 | 6,811.60 | 6,320.20 | 396,721 |
| 2024-07-23 | 6,939.50 | 6,999.90 | 6,934.00 | 6,956.00 | 6,454.18 | 165,681 |
| 2024-07-22 | 6,947.90 | 7,030.00 | 6,800.20 | 7,030.00 | 6,522.84 | 405,423 |
| 2024-07-19 | 6,949.80 | 6,973.60 | 6,816.00 | 6,854.00 | 6,359.54 | 624,997 |
| 2024-07-18 | 7,001.00 | 7,001.00 | 6,855.10 | 6,918.00 | 6,418.92 | 471,032 |
| 2024-07-17 | 7,050.00 | 7,050.00 | 6,900.20 | 7,000.00 | 6,495.01 | 347,257 |
| 2024-07-15 | 6,855.10 | 7,000.00 | 6,855.10 | 7,000.00 | 6,495.01 | 125,221 |
| 2024-07-12 | 6,949.90 | 6,973.30 | 6,825.00 | 6,855.00 | 6,360.47 | 338,947 |
| 2024-07-11 | 6,995.00 | 7,018.00 | 6,900.00 | 6,950.00 | 6,448.61 | 357,919 |
| 2024-07-10 | 7,006.10 | 7,098.90 | 6,952.00 | 6,962.00 | 6,459.75 | 597,366 |
| 2024-07-09 | 7,120.00 | 7,149.90 | 7,001.00 | 7,001.00 | 6,495.93 | 381,116 |
| 2024-07-08 | 7,170.00 | 7,250.00 | 7,101.00 | 7,170.00 | 6,652.74 | 183,548 |
| 2024-07-05 | 7,130.00 | 7,250.00 | 7,081.00 | 7,250.00 | 6,726.97 | 129,773 |
| 2024-07-04 | 7,200.00 | 7,251.80 | 7,111.00 | 7,148.50 | 6,632.79 | 180,066 |
| 2024-07-03 | 7,055.00 | 7,320.00 | 7,055.00 | 7,218.00 | 6,697.28 | 451,661 |
| 2024-07-02 | 6,972.00 | 7,050.00 | 6,899.00 | 7,050.00 | 6,541.40 | 566,643 |
| 2024-07-01 | 7,250.00 | 7,271.40 | 7,005.00 | 7,041.10 | 6,533.14 | 492,017 |
| 2024-06-28 | 7,157.20 | 7,300.00 | 7,157.20 | 7,250.00 | 6,726.97 | 799,822 |
| 2024-06-27 | 7,264.50 | 7,320.00 | 7,161.00 | 7,218.00 | 6,697.28 | 397,167 |
| 2024-06-26 | 7,249.00 | 7,397.00 | 7,192.00 | 7,250.00 | 6,726.97 | 580,083 |
| 2024-06-25 | 7,299.00 | 7,400.00 | 7,160.20 | 7,199.00 | 6,679.65 | 559,789 |
| 2024-06-24 | 7,366.60 | 7,366.60 | 7,150.10 | 7,299.00 | 6,772.44 | 688,520 |
| 2024-06-21 | 7,499.90 | 7,610.10 | 7,310.00 | 7,310.00 | 6,782.64 | 1,169,347 |
| 2024-06-19 | 7,400.00 | 7,560.00 | 7,400.00 | 7,499.90 | 6,958.84 | 230,920 |
| 2024-06-18 | 7,321.00 | 7,493.60 | 7,321.00 | 7,449.90 | 6,912.45 | 113,212 |
| 2024-06-17 | 7,386.00 | 7,487.00 | 7,303.10 | 7,370.40 | 6,838.68 | 146,288 |
| 2024-06-14 | 7,296.00 | 7,397.70 | 7,102.00 | 7,386.00 | 6,853.16 | 279,131 |
| 2024-06-13 | 7,290.00 | 7,398.90 | 7,135.00 | 7,213.00 | 6,692.64 | 494,536 |
| 2024-06-12 | 7,390.10 | 7,430.90 | 7,271.00 | 7,285.00 | 6,759.45 | 247,592 |
| 2024-06-11 | 7,451.00 | 7,528.40 | 7,315.00 | 7,370.00 | 6,838.31 | 862,914 |
| 2024-06-10 | 7,595.10 | 7,685.00 | 7,500.20 | 7,500.20 | 6,959.12 | 358,840 |
| 2024-06-07 | 7,583.40 | 7,728.70 | 7,520.00 | 7,535.00 | 6,991.41 | 1,083,113 |
| 2024-06-06 | 7,603.00 | 7,730.00 | 7,603.00 | 7,660.00 | 7,107.39 | 398,376 |
| 2024-06-05 | 7,680.40 | 7,829.80 | 7,650.00 | 7,730.00 | 7,172.34 | 1,342,239 |
| 2024-06-04 | 7,556.60 | 7,700.00 | 7,545.90 | 7,690.00 | 7,135.23 | 842,331 |
| 2024-06-03 | 7,619.50 | 7,648.80 | 7,451.20 | 7,580.00 | 7,033.16 | 777,505 |
| 2024-05-31 | 7,500.00 | 7,619.50 | 7,300.00 | 7,619.50 | 7,069.81 | 5,118,181 |
| 2024-05-30 | 7,580.00 | 7,650.00 | 7,501.00 | 7,515.10 | 6,972.95 | 686,782 |
| 2024-05-29 | 7,730.00 | 7,799.00 | 7,550.00 | 7,550.00 | 7,005.33 | 481,728 |
| 2024-05-28 | 7,830.00 | 8,000.00 | 7,530.00 | 7,731.10 | 7,173.36 | 1,009,831 |
| 2024-05-27 | 7,646.70 | 7,849.80 | 7,646.70 | 7,811.00 | 7,247.50 | 400,197 |
| 2024-05-24 | 7,685.00 | 7,720.00 | 7,639.70 | 7,670.00 | 7,116.67 | 590,513 |
| 2024-05-23 | 7,578.70 | 7,779.90 | 7,499.00 | 7,670.00 | 7,116.67 | 791,630 |
| 2024-05-22 | 7,397.40 | 7,675.00 | 7,282.40 | 7,620.00 | 7,070.28 | 1,782,542 |
| 2024-05-20 | 7,374.50 | 7,505.00 | 7,374.00 | 7,376.30 | 6,844.16 | 254,325 |
| 2024-05-17 | 7,350.00 | 7,449.90 | 7,250.00 | 7,449.00 | 6,911.61 | 588,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 112.2953 CLP |
| 2025-12-15 | 66.9337 CLP |
| 2025-05-05 | 161.9765 CLP |
| 2024-12-09 | 132.1444 CLP |
| 2024-05-06 | 92.0957 CLP |
| 2023-12-11 | 34.3647 CLP |
| 2023-05-08 | 229.7550 CLP |
| 2022-12-12 | 204.5334 CLP |
| 2022-05-09 | 149.5752 CLP |
| 2021-11-04 | 268.7586 CLP |
| 2021-10-22 | 170.4255 CLP |
| 2021-05-10 | 34.0116 CLP |
| 2020-05-11 | 35.5415 CLP |
| 2019-05-06 | 140.3077 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.