Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6,245.00 | 6,377.00 | 6,203.00 | 6,288.00 | 5,756.04 | 647,424 |
| 2024-02-19 | 6,114.00 | 6,249.00 | 6,060.30 | 6,244.90 | 5,716.59 | 221,980 |
| 2024-02-16 | 6,054.60 | 6,159.90 | 6,054.60 | 6,114.00 | 5,596.76 | 762,674 |
| 2024-02-15 | 5,951.10 | 6,061.70 | 5,951.00 | 6,009.30 | 5,500.92 | 394,475 |
| 2024-02-14 | 6,050.00 | 6,099.90 | 5,902.10 | 5,950.00 | 5,446.64 | 453,905 |
| 2024-02-13 | 6,103.30 | 6,132.80 | 5,985.00 | 6,030.00 | 5,519.87 | 189,670 |
| 2024-02-12 | 5,990.00 | 6,103.30 | 5,950.00 | 6,103.30 | 5,586.97 | 220,528 |
| 2024-02-09 | 5,921.00 | 6,000.00 | 5,921.00 | 5,994.90 | 5,487.74 | 135,443 |
| 2024-02-08 | 5,989.90 | 5,990.00 | 5,901.10 | 5,920.00 | 5,419.18 | 317,926 |
| 2024-02-07 | 6,027.10 | 6,050.60 | 5,950.00 | 5,990.00 | 5,483.26 | 209,083 |
| 2024-02-06 | 6,093.80 | 6,120.00 | 5,920.10 | 6,000.00 | 5,492.41 | 232,216 |
| 2024-02-05 | 6,000.00 | 6,085.00 | 5,907.20 | 6,085.00 | 5,570.22 | 371,412 |
| 2024-02-02 | 6,050.00 | 6,097.00 | 5,941.30 | 6,000.00 | 5,492.41 | 266,963 |
| 2024-02-01 | 5,910.10 | 6,045.00 | 5,900.10 | 6,015.00 | 5,506.14 | 783,117 |
| 2024-01-31 | 6,045.80 | 6,090.00 | 5,911.10 | 5,911.10 | 5,411.03 | 686,125 |
| 2024-01-30 | 6,159.50 | 6,160.00 | 6,025.10 | 6,043.00 | 5,531.77 | 610,358 |
| 2024-01-29 | 6,190.00 | 6,248.00 | 6,040.00 | 6,190.00 | 5,666.34 | 185,842 |
| 2024-01-26 | 6,099.90 | 6,190.00 | 6,081.60 | 6,190.00 | 5,666.34 | 284,644 |
| 2024-01-25 | 6,200.00 | 6,270.00 | 6,018.40 | 6,050.00 | 5,538.18 | 190,202 |
| 2024-01-24 | 6,051.00 | 6,249.60 | 6,050.00 | 6,195.00 | 5,670.91 | 424,317 |
| 2024-01-23 | 6,077.10 | 6,089.00 | 6,000.00 | 6,050.00 | 5,538.18 | 719,881 |
| 2024-01-22 | 5,861.00 | 6,049.00 | 5,861.00 | 6,049.00 | 5,537.26 | 288,998 |
| 2024-01-19 | 5,980.10 | 6,016.40 | 5,855.00 | 5,855.00 | 5,359.68 | 497,874 |
| 2024-01-18 | 6,100.00 | 6,100.00 | 5,952.60 | 6,025.50 | 5,515.75 | 591,986 |
| 2024-01-17 | 6,118.00 | 6,159.90 | 6,050.00 | 6,050.00 | 5,538.18 | 501,151 |
| 2024-01-16 | 6,212.70 | 6,217.00 | 6,102.10 | 6,118.00 | 5,600.43 | 520,921 |
| 2024-01-15 | 6,130.00 | 6,174.00 | 6,130.00 | 6,150.00 | 5,629.72 | 117,714 |
| 2024-01-12 | 6,239.00 | 6,239.00 | 6,130.00 | 6,130.00 | 5,611.41 | 168,971 |
| 2024-01-11 | 6,250.00 | 6,284.00 | 6,130.00 | 6,239.00 | 5,711.19 | 295,121 |
| 2024-01-10 | 6,250.10 | 6,280.00 | 6,160.10 | 6,200.00 | 5,675.49 | 301,670 |
| 2024-01-09 | 6,138.00 | 6,299.00 | 6,138.00 | 6,235.00 | 5,707.53 | 953,525 |
| 2024-01-08 | 6,197.20 | 6,210.00 | 6,119.50 | 6,140.00 | 5,620.57 | 381,205 |
| 2024-01-05 | 6,201.00 | 6,250.00 | 6,170.00 | 6,180.00 | 5,657.18 | 341,731 |
| 2024-01-04 | 6,430.00 | 6,430.00 | 6,181.00 | 6,250.00 | 5,721.26 | 385,487 |
| 2024-01-03 | 6,490.00 | 6,490.00 | 6,290.10 | 6,360.00 | 5,821.95 | 150,619 |
| 2024-01-02 | 6,385.00 | 6,490.00 | 6,385.00 | 6,490.00 | 5,940.96 | 296,081 |
| 2023-12-29 | 6,450.00 | 6,499.00 | 6,389.20 | 6,410.00 | 5,867.72 | 485,442 |
| 2023-12-28 | 6,485.50 | 6,497.00 | 6,332.00 | 6,457.00 | 5,910.75 | 511,030 |
| 2023-12-27 | 6,379.00 | 6,525.00 | 6,379.00 | 6,450.00 | 5,904.34 | 590,252 |
| 2023-12-26 | 6,240.00 | 6,450.00 | 6,240.00 | 6,379.00 | 5,839.35 | 340,739 |
| 2023-12-22 | 6,310.00 | 6,310.00 | 6,240.00 | 6,240.00 | 5,712.11 | 173,213 |
| 2023-12-21 | 6,312.50 | 6,370.00 | 6,290.00 | 6,300.00 | 5,767.03 | 574,092 |
| 2023-12-20 | 6,305.30 | 6,390.00 | 6,250.00 | 6,250.00 | 5,721.26 | 516,147 |
| 2023-12-19 | 6,434.30 | 6,434.30 | 6,200.10 | 6,305.30 | 5,771.88 | 320,607 |
| 2023-12-18 | 6,560.00 | 6,650.00 | 6,400.00 | 6,400.00 | 5,858.57 | 422,608 |
| 2023-12-15 | 6,570.00 | 6,806.30 | 6,500.00 | 6,560.20 | 6,005.22 | 1,576,408 |
| 2023-12-14 | 6,450.00 | 6,577.00 | 6,450.00 | 6,577.00 | 6,020.60 | 819,161 |
| 2023-12-13 | 6,370.00 | 6,448.00 | 6,342.00 | 6,448.00 | 5,902.51 | 292,988 |
| 2023-12-12 | 6,379.00 | 6,379.00 | 6,285.00 | 6,340.10 | 5,803.74 | 544,956 |
| 2023-12-11 | 6,534.90 | 6,535.00 | 6,300.20 | 6,330.00 | 5,794.49 | 503,532 |
| 2023-12-07 | 6,487.20 | 6,537.50 | 6,405.00 | 6,537.50 | 5,951.95 | 390,146 |
| 2023-12-06 | 6,418.20 | 6,509.90 | 6,417.90 | 6,500.00 | 5,917.81 | 259,666 |
| 2023-12-05 | 6,342.00 | 6,475.10 | 6,310.10 | 6,418.20 | 5,843.33 | 822,632 |
| 2023-12-04 | 6,503.00 | 6,503.00 | 6,330.00 | 6,342.00 | 5,773.96 | 419,929 |
| 2023-12-01 | 6,480.00 | 6,535.00 | 6,470.10 | 6,503.00 | 5,920.54 | 322,108 |
| 2023-11-30 | 6,533.50 | 6,640.30 | 6,454.80 | 6,454.80 | 5,876.66 | 1,879,845 |
| 2023-11-29 | 6,570.90 | 6,582.60 | 6,469.60 | 6,555.00 | 5,967.88 | 560,687 |
| 2023-11-28 | 6,555.50 | 6,597.90 | 6,520.00 | 6,571.00 | 5,982.45 | 206,114 |
| 2023-11-27 | 6,497.40 | 6,589.60 | 6,465.00 | 6,526.30 | 5,941.75 | 247,172 |
| 2023-11-24 | 6,610.00 | 6,623.70 | 6,500.00 | 6,500.00 | 5,917.81 | 306,418 |
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.