Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7,449.90 | 7,449.90 | 7,181.00 | 7,270.00 | 6,745.53 | 822,388 |
| 2024-05-15 | 7,300.00 | 7,448.30 | 7,273.20 | 7,360.00 | 6,829.04 | 531,179 |
| 2024-05-14 | 7,249.00 | 7,295.00 | 7,085.00 | 7,295.00 | 6,768.72 | 633,665 |
| 2024-05-13 | 7,280.00 | 7,280.00 | 7,060.00 | 7,249.00 | 6,726.04 | 352,727 |
| 2024-05-10 | 6,900.00 | 7,296.00 | 6,900.00 | 7,200.00 | 6,680.58 | 228,832 |
| 2024-05-09 | 7,050.00 | 7,154.40 | 7,025.00 | 7,150.00 | 6,634.18 | 363,845 |
| 2024-05-08 | 6,875.60 | 7,036.00 | 6,875.60 | 7,025.00 | 6,518.20 | 363,409 |
| 2024-05-07 | 6,780.00 | 6,945.00 | 6,780.00 | 6,945.00 | 6,443.97 | 268,738 |
| 2024-05-06 | 6,830.00 | 6,868.00 | 6,750.00 | 6,750.00 | 6,263.04 | 313,222 |
| 2024-05-03 | 6,890.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,279.65 | 317,123 |
| 2024-05-02 | 6,855.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,224.73 | 539,271 |
| 2024-04-30 | 7,042.40 | 7,200.00 | 6,851.00 | 6,851.00 | 6,271.42 | 549,596 |
| 2024-04-29 | 6,839.60 | 7,200.00 | 6,800.00 | 7,100.00 | 6,499.35 | 895,166 |
| 2024-04-26 | 6,736.70 | 6,837.70 | 6,684.00 | 6,789.00 | 6,214.66 | 296,493 |
| 2024-04-25 | 6,880.00 | 6,915.60 | 6,670.00 | 6,670.00 | 6,105.73 | 440,641 |
| 2024-04-24 | 7,195.00 | 7,200.00 | 6,880.00 | 6,880.00 | 6,297.96 | 512,729 |
| 2024-04-23 | 7,018.00 | 7,224.00 | 6,997.00 | 7,070.00 | 6,471.89 | 717,018 |
| 2024-04-22 | 6,985.10 | 7,021.90 | 6,875.10 | 6,986.80 | 6,395.73 | 277,974 |
| 2024-04-19 | 7,010.00 | 7,090.20 | 6,900.80 | 6,984.90 | 6,393.99 | 321,911 |
| 2024-04-18 | 7,032.00 | 7,090.00 | 6,948.50 | 7,010.00 | 6,416.96 | 382,671 |
| 2024-04-17 | 7,000.00 | 7,000.00 | 6,845.00 | 7,000.00 | 6,407.81 | 406,074 |
| 2024-04-16 | 7,004.00 | 7,004.00 | 6,871.00 | 6,916.70 | 6,331.56 | 510,863 |
| 2024-04-15 | 7,000.00 | 7,062.40 | 6,885.00 | 7,004.00 | 6,411.47 | 340,507 |
| 2024-04-12 | 7,209.60 | 7,209.60 | 6,950.00 | 7,000.00 | 6,407.81 | 646,873 |
| 2024-04-11 | 7,085.00 | 7,295.00 | 7,085.00 | 7,213.80 | 6,603.52 | 333,950 |
| 2024-04-10 | 7,153.50 | 7,200.00 | 7,050.00 | 7,140.00 | 6,535.97 | 1,030,857 |
| 2024-04-09 | 7,020.00 | 7,230.00 | 6,877.00 | 7,200.00 | 6,590.89 | 937,361 |
| 2024-04-08 | 6,857.10 | 7,089.00 | 6,800.00 | 7,089.00 | 6,489.28 | 728,853 |
| 2024-04-05 | 6,919.00 | 6,959.90 | 6,800.00 | 6,800.00 | 6,224.73 | 752,300 |
| 2024-04-04 | 6,870.00 | 6,987.10 | 6,865.00 | 6,901.00 | 6,317.19 | 656,593 |
| 2024-04-03 | 6,850.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,288.81 | 689,383 |
| 2024-04-02 | 6,875.00 | 6,927.80 | 6,725.00 | 6,850.00 | 6,270.50 | 1,823,039 |
| 2024-04-01 | 7,050.00 | 7,150.00 | 6,800.50 | 6,826.00 | 6,248.53 | 525,325 |
| 2024-03-28 | 6,950.00 | 7,200.00 | 6,950.00 | 7,039.00 | 6,443.51 | 739,530 |
| 2024-03-27 | 6,911.00 | 7,080.00 | 6,890.00 | 6,970.10 | 6,380.44 | 344,877 |
| 2024-03-26 | 6,900.00 | 7,097.80 | 6,900.00 | 6,980.00 | 6,389.50 | 619,249 |
| 2024-03-25 | 6,905.30 | 7,053.00 | 6,810.00 | 6,900.00 | 6,316.27 | 640,539 |
| 2024-03-22 | 6,850.00 | 7,096.90 | 6,849.90 | 6,975.00 | 6,384.93 | 1,279,134 |
| 2024-03-21 | 6,850.00 | 7,167.10 | 6,850.00 | 6,850.00 | 6,270.50 | 635,896 |
| 2024-03-20 | 6,650.00 | 6,894.90 | 6,617.00 | 6,894.90 | 6,311.60 | 742,859 |
| 2024-03-19 | 6,582.00 | 6,685.00 | 6,575.20 | 6,650.00 | 6,087.42 | 379,307 |
| 2024-03-18 | 6,750.00 | 6,789.40 | 6,565.00 | 6,581.30 | 6,024.53 | 555,762 |
| 2024-03-15 | 6,770.00 | 6,791.00 | 6,640.40 | 6,750.00 | 6,178.96 | 2,219,869 |
| 2024-03-14 | 6,498.00 | 6,870.00 | 6,498.00 | 6,770.00 | 6,197.27 | 872,882 |
| 2024-03-13 | 6,508.60 | 6,570.00 | 6,478.80 | 6,570.00 | 6,014.19 | 430,600 |
| 2024-03-12 | 6,345.00 | 6,550.00 | 6,300.00 | 6,550.00 | 5,995.88 | 744,254 |
| 2024-03-11 | 6,350.00 | 6,350.00 | 6,252.10 | 6,345.00 | 5,808.22 | 128,328 |
| 2024-03-08 | 6,338.90 | 6,397.90 | 6,298.00 | 6,350.00 | 5,812.80 | 608,503 |
| 2024-03-07 | 6,280.00 | 6,340.00 | 6,189.60 | 6,340.00 | 5,803.65 | 484,324 |
| 2024-03-06 | 6,200.00 | 6,320.00 | 6,155.20 | 6,280.00 | 5,748.72 | 418,248 |
| 2024-03-05 | 6,280.10 | 6,300.00 | 6,125.00 | 6,150.00 | 5,629.72 | 732,373 |
| 2024-03-04 | 6,190.00 | 6,350.00 | 6,190.00 | 6,279.00 | 5,747.81 | 1,292,371 |
| 2024-03-01 | 6,219.00 | 6,259.80 | 6,128.00 | 6,190.00 | 5,666.34 | 168,757 |
| 2024-02-29 | 6,260.00 | 6,284.00 | 6,199.90 | 6,200.00 | 5,675.49 | 1,868,602 |
| 2024-02-28 | 6,170.00 | 6,275.90 | 6,170.00 | 6,244.00 | 5,715.77 | 354,459 |
| 2024-02-27 | 6,010.00 | 6,170.00 | 6,010.00 | 6,170.00 | 5,648.03 | 450,091 |
| 2024-02-26 | 5,990.00 | 6,044.00 | 5,949.90 | 6,009.00 | 5,500.65 | 169,474 |
| 2024-02-23 | 6,100.00 | 6,100.00 | 5,921.00 | 5,931.00 | 5,429.25 | 525,365 |
| 2024-02-22 | 6,150.70 | 6,189.00 | 5,999.80 | 6,050.00 | 5,538.18 | 859,910 |
| 2024-02-21 | 6,300.00 | 6,300.00 | 6,070.00 | 6,113.00 | 5,595.85 | 1,003,514 |
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.