Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 6,630.00 | 6,630.00 | 6,555.60 | 6,615.00 | 6,022.51 | 246,473 |
| 2023-11-22 | 6,550.00 | 6,690.00 | 6,515.00 | 6,625.00 | 6,031.61 | 242,785 |
| 2023-11-21 | 6,599.60 | 6,650.00 | 6,540.00 | 6,540.00 | 5,954.22 | 1,050,807 |
| 2023-11-20 | 6,510.10 | 6,640.00 | 6,510.00 | 6,600.00 | 6,008.85 | 757,728 |
| 2023-11-17 | 6,565.10 | 6,625.00 | 6,505.00 | 6,505.00 | 5,922.36 | 1,053,659 |
| 2023-11-16 | 6,589.00 | 6,620.00 | 6,490.90 | 6,592.40 | 6,001.93 | 908,225 |
| 2023-11-15 | 6,467.80 | 6,589.00 | 6,390.00 | 6,589.00 | 5,998.84 | 378,216 |
| 2023-11-14 | 6,469.90 | 6,550.00 | 6,419.30 | 6,470.00 | 5,890.49 | 294,450 |
| 2023-11-13 | 6,381.00 | 6,510.00 | 6,381.00 | 6,479.90 | 5,899.51 | 281,448 |
| 2023-11-10 | 6,395.00 | 6,499.00 | 6,350.00 | 6,381.00 | 5,809.47 | 281,892 |
| 2023-11-09 | 6,599.00 | 6,599.00 | 6,400.00 | 6,400.00 | 5,826.76 | 640,618 |
| 2023-11-08 | 6,485.40 | 6,580.00 | 6,484.80 | 6,550.00 | 5,963.33 | 250,231 |
| 2023-11-07 | 6,450.00 | 6,577.90 | 6,434.60 | 6,551.00 | 5,964.24 | 793,551 |
| 2023-11-06 | 6,458.00 | 6,576.80 | 6,315.10 | 6,435.00 | 5,858.63 | 373,047 |
| 2023-11-03 | 6,051.00 | 6,458.00 | 6,051.00 | 6,449.90 | 5,872.19 | 682,069 |
| 2023-11-02 | 5,950.50 | 6,050.10 | 5,800.10 | 6,050.10 | 5,508.20 | 571,226 |
| 2023-10-31 | 6,042.00 | 6,100.00 | 5,851.00 | 5,925.00 | 5,394.31 | 592,886 |
| 2023-10-30 | 6,305.00 | 6,349.90 | 6,036.50 | 6,040.00 | 5,499.01 | 495,909 |
| 2023-10-26 | 6,100.00 | 6,458.90 | 6,100.00 | 6,300.00 | 5,735.72 | 822,284 |
| 2023-10-25 | 6,150.00 | 6,336.00 | 6,070.00 | 6,200.00 | 5,644.68 | 172,076 |
| 2023-10-24 | 6,257.50 | 6,300.30 | 6,100.00 | 6,121.00 | 5,572.75 | 441,885 |
| 2023-10-23 | 6,400.10 | 6,400.40 | 6,260.10 | 6,270.00 | 5,708.41 | 391,788 |
| 2023-10-20 | 6,493.00 | 6,510.00 | 6,409.90 | 6,459.00 | 5,880.48 | 410,142 |
| 2023-10-19 | 6,474.90 | 6,547.00 | 6,430.00 | 6,494.30 | 5,912.62 | 603,509 |
| 2023-10-18 | 6,490.00 | 6,570.00 | 6,430.00 | 6,430.00 | 5,854.08 | 490,893 |
| 2023-10-17 | 6,578.90 | 6,625.00 | 6,444.30 | 6,490.00 | 5,908.70 | 472,270 |
| 2023-10-16 | 6,450.00 | 6,580.00 | 6,380.20 | 6,580.00 | 5,990.64 | 497,966 |
| 2023-10-13 | 6,350.00 | 6,490.20 | 6,225.40 | 6,375.00 | 5,804.00 | 249,085 |
| 2023-10-12 | 6,290.00 | 6,316.00 | 6,150.00 | 6,299.90 | 5,735.63 | 402,308 |
| 2023-10-11 | 6,289.00 | 6,348.00 | 6,215.00 | 6,290.00 | 5,726.62 | 408,901 |
| 2023-10-10 | 6,152.10 | 6,289.00 | 6,152.00 | 6,289.00 | 5,725.71 | 421,978 |
| 2023-10-06 | 6,236.00 | 6,238.20 | 6,069.00 | 6,151.00 | 5,600.07 | 331,211 |
| 2023-10-05 | 6,340.00 | 6,340.00 | 6,207.00 | 6,242.00 | 5,682.92 | 438,399 |
| 2023-10-04 | 6,280.00 | 6,344.00 | 6,177.50 | 6,338.00 | 5,770.32 | 295,925 |
| 2023-10-03 | 6,280.50 | 6,300.10 | 6,210.00 | 6,289.00 | 5,725.71 | 548,041 |
| 2023-10-02 | 6,300.00 | 6,300.00 | 6,230.00 | 6,280.50 | 5,717.97 | 616,023 |
| 2023-09-29 | 6,319.70 | 6,319.70 | 6,162.70 | 6,300.00 | 5,735.72 | 1,537,770 |
| 2023-09-28 | 6,326.00 | 6,326.00 | 6,173.10 | 6,180.00 | 5,626.47 | 450,426 |
| 2023-09-27 | 6,150.10 | 6,340.00 | 6,150.10 | 6,308.00 | 5,743.00 | 450,150 |
| 2023-09-26 | 6,100.00 | 6,225.00 | 6,030.10 | 6,200.00 | 5,644.68 | 500,589 |
| 2023-09-25 | 6,100.00 | 6,181.20 | 6,005.00 | 6,005.00 | 5,467.14 | 570,645 |
| 2023-09-22 | 6,249.00 | 6,299.90 | 6,130.00 | 6,130.00 | 5,580.95 | 340,266 |
| 2023-09-21 | 6,170.00 | 6,300.00 | 6,169.60 | 6,249.00 | 5,689.29 | 809,736 |
| 2023-09-20 | 6,100.00 | 6,199.00 | 6,030.10 | 6,197.00 | 5,641.95 | 827,131 |
| 2023-09-15 | 6,070.00 | 6,169.90 | 6,001.00 | 6,001.00 | 5,463.50 | 1,406,379 |
| 2023-09-14 | 6,076.00 | 6,136.70 | 5,955.00 | 6,048.00 | 5,506.29 | 849,651 |
| 2023-09-13 | 6,049.00 | 6,110.40 | 5,971.10 | 6,080.00 | 5,535.43 | 552,870 |
| 2023-09-12 | 5,931.00 | 6,066.00 | 5,910.10 | 5,972.00 | 5,437.10 | 661,730 |
| 2023-09-11 | 5,930.10 | 5,980.00 | 5,900.30 | 5,931.00 | 5,399.77 | 388,600 |
| 2023-09-08 | 5,920.10 | 5,993.70 | 5,920.00 | 5,923.20 | 5,392.67 | 168,035 |
| 2023-09-07 | 5,920.00 | 6,000.00 | 5,899.50 | 5,915.00 | 5,385.20 | 328,843 |
| 2023-09-06 | 5,900.00 | 6,043.80 | 5,870.00 | 5,995.00 | 5,458.04 | 494,550 |
| 2023-09-05 | 5,975.00 | 6,030.00 | 5,830.00 | 5,895.00 | 5,367.00 | 490,865 |
| 2023-09-04 | 6,030.00 | 6,090.00 | 5,960.00 | 5,975.00 | 5,439.83 | 430,265 |
| 2023-09-01 | 6,158.00 | 6,249.50 | 6,003.10 | 6,030.00 | 5,489.90 | 495,568 |
| 2023-08-31 | 6,299.90 | 6,348.00 | 6,158.00 | 6,158.00 | 5,606.44 | 1,751,416 |
| 2023-08-30 | 6,239.90 | 6,300.00 | 6,140.30 | 6,300.00 | 5,735.72 | 225,069 |
| 2023-08-29 | 6,139.90 | 6,242.50 | 6,060.10 | 6,242.50 | 5,683.37 | 286,073 |
| 2023-08-28 | 6,115.00 | 6,195.00 | 6,062.80 | 6,140.00 | 5,590.05 | 236,627 |
| 2023-08-25 | 6,140.00 | 6,230.10 | 6,112.00 | 6,112.00 | 5,564.56 | 327,270 |
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.