Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 6,050.10 | 6,096.00 | 6,030.10 | 6,035.00 | 5,093.74 | 364,393 |
| 2022-12-06 | 6,031.20 | 6,110.00 | 6,031.10 | 6,050.00 | 5,106.40 | 543,118 |
| 2022-12-05 | 6,120.00 | 6,120.00 | 6,002.50 | 6,065.10 | 5,119.15 | 532,670 |
| 2022-12-02 | 6,140.00 | 6,205.00 | 6,047.90 | 6,125.00 | 5,169.70 | 479,774 |
| 2022-12-01 | 6,225.00 | 6,280.00 | 6,110.00 | 6,140.00 | 5,182.36 | 546,192 |
| 2022-11-30 | 6,010.00 | 6,224.00 | 5,975.00 | 6,224.00 | 5,253.26 | 3,684,836 |
| 2022-11-29 | 6,149.00 | 6,149.00 | 5,996.60 | 6,035.00 | 5,093.74 | 556,930 |
| 2022-11-28 | 6,290.00 | 6,292.00 | 6,099.00 | 6,099.00 | 5,147.76 | 805,325 |
| 2022-11-25 | 6,130.00 | 6,248.00 | 6,100.00 | 6,160.00 | 5,199.24 | 474,061 |
| 2022-11-24 | 6,150.00 | 6,200.00 | 6,110.10 | 6,130.00 | 5,173.92 | 406,515 |
| 2022-11-23 | 6,260.00 | 6,300.00 | 6,140.00 | 6,150.00 | 5,190.80 | 622,520 |
| 2022-11-22 | 6,302.00 | 6,358.00 | 6,210.00 | 6,250.00 | 5,275.21 | 421,491 |
| 2022-11-21 | 6,300.00 | 6,499.00 | 6,300.00 | 6,350.00 | 5,359.61 | 563,628 |
| 2022-11-18 | 6,350.00 | 6,350.00 | 6,260.00 | 6,330.00 | 5,342.73 | 319,756 |
| 2022-11-17 | 6,358.90 | 6,529.90 | 6,320.00 | 6,389.90 | 5,393.29 | 397,782 |
| 2022-11-16 | 6,360.00 | 6,360.00 | 6,267.00 | 6,360.00 | 5,368.05 | 493,788 |
| 2022-11-15 | 6,562.00 | 6,616.00 | 6,380.00 | 6,385.00 | 5,389.15 | 599,999 |
| 2022-11-14 | 6,556.00 | 6,675.20 | 6,400.10 | 6,560.00 | 5,536.86 | 373,839 |
| 2022-11-11 | 6,750.00 | 6,750.00 | 6,501.00 | 6,585.00 | 5,557.96 | 548,007 |
| 2022-11-10 | 6,849.00 | 6,990.00 | 6,613.60 | 6,710.10 | 5,663.55 | 464,238 |
| 2022-11-09 | 6,889.90 | 6,889.90 | 6,735.10 | 6,850.00 | 5,781.63 | 372,498 |
| 2022-11-08 | 6,650.00 | 6,889.90 | 6,649.90 | 6,889.90 | 5,815.30 | 738,246 |
| 2022-11-07 | 6,499.00 | 6,660.00 | 6,406.30 | 6,660.00 | 5,621.26 | 353,382 |
| 2022-11-04 | 6,352.20 | 6,499.00 | 6,352.20 | 6,499.00 | 5,485.37 | 410,579 |
| 2022-11-03 | 6,449.80 | 6,498.00 | 6,304.00 | 6,350.00 | 5,359.61 | 330,515 |
| 2022-11-02 | 6,510.00 | 6,667.00 | 6,310.30 | 6,466.00 | 5,457.52 | 602,254 |
| 2022-10-28 | 6,582.00 | 6,660.00 | 6,450.00 | 6,502.00 | 5,487.90 | 633,326 |
| 2022-10-27 | 6,395.00 | 6,655.20 | 6,385.20 | 6,582.00 | 5,555.43 | 718,876 |
| 2022-10-26 | 6,380.00 | 6,449.80 | 6,351.80 | 6,395.00 | 5,397.59 | 256,922 |
| 2022-10-25 | 6,180.00 | 6,420.00 | 6,120.30 | 6,400.70 | 5,402.40 | 414,954 |
| 2022-10-24 | 6,290.00 | 6,425.90 | 6,130.90 | 6,180.00 | 5,216.13 | 501,856 |
| 2022-10-21 | 6,300.00 | 6,390.00 | 6,211.00 | 6,289.80 | 5,308.80 | 639,392 |
| 2022-10-20 | 6,190.00 | 6,425.90 | 6,130.00 | 6,425.90 | 5,423.67 | 1,493,731 |
| 2022-10-19 | 6,189.80 | 6,280.00 | 6,139.90 | 6,190.00 | 5,224.57 | 231,860 |
| 2022-10-18 | 6,350.00 | 6,487.00 | 6,178.00 | 6,195.00 | 5,228.79 | 266,491 |
| 2022-10-17 | 6,101.20 | 6,399.00 | 6,100.00 | 6,335.00 | 5,346.95 | 551,126 |
| 2022-10-14 | 6,071.00 | 6,260.80 | 6,016.00 | 6,100.00 | 5,148.60 | 312,499 |
| 2022-10-13 | 6,100.00 | 6,289.90 | 5,950.20 | 6,130.00 | 5,173.92 | 642,401 |
| 2022-10-12 | 6,150.00 | 6,200.00 | 6,065.00 | 6,070.00 | 5,123.28 | 562,551 |
| 2022-10-11 | 6,235.00 | 6,275.00 | 6,050.00 | 6,050.00 | 5,106.40 | 466,044 |
| 2022-10-07 | 6,380.00 | 6,384.00 | 6,200.00 | 6,235.00 | 5,262.55 | 177,853 |
| 2022-10-06 | 6,435.00 | 6,467.90 | 6,344.10 | 6,426.00 | 5,423.76 | 419,904 |
| 2022-10-05 | 6,497.00 | 6,497.00 | 6,403.10 | 6,436.00 | 5,432.20 | 889,491 |
| 2022-10-04 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,486.22 | 501,601 |
| 2022-10-03 | 6,220.00 | 6,349.90 | 6,215.00 | 6,300.00 | 5,317.41 | 472,007 |
| 2022-09-30 | 6,160.00 | 6,330.00 | 6,110.20 | 6,201.20 | 5,234.02 | 1,293,424 |
| 2022-09-29 | 6,137.20 | 6,240.00 | 6,010.00 | 6,110.00 | 5,157.04 | 589,781 |
| 2022-09-28 | 6,398.00 | 6,398.00 | 6,070.00 | 6,121.00 | 5,166.33 | 895,774 |
| 2022-09-27 | 6,580.00 | 6,650.00 | 6,335.00 | 6,398.00 | 5,400.12 | 457,854 |
| 2022-09-26 | 6,618.90 | 6,690.00 | 6,515.00 | 6,541.30 | 5,521.07 | 545,112 |
| 2022-09-23 | 6,600.00 | 6,624.00 | 6,526.00 | 6,618.90 | 5,586.57 | 634,257 |
| 2022-09-22 | 6,900.00 | 6,900.00 | 6,655.00 | 6,700.00 | 5,655.02 | 446,784 |
| 2022-09-21 | 6,900.00 | 6,979.90 | 6,800.00 | 6,876.20 | 5,803.74 | 581,354 |
| 2022-09-20 | 7,200.00 | 7,345.00 | 6,800.00 | 6,850.00 | 5,781.63 | 1,629,629 |
| 2022-09-15 | 7,400.00 | 7,440.00 | 7,157.00 | 7,200.00 | 6,077.04 | 1,094,954 |
| 2022-09-14 | 7,501.00 | 7,576.00 | 7,377.80 | 7,377.80 | 6,227.11 | 1,287,744 |
| 2022-09-13 | 7,500.00 | 7,600.00 | 7,420.00 | 7,501.00 | 6,331.09 | 1,657,407 |
| 2022-09-12 | 7,455.10 | 7,600.00 | 7,455.10 | 7,548.00 | 6,370.76 | 189,691 |
| 2022-09-09 | 7,630.00 | 7,648.00 | 7,350.00 | 7,455.00 | 6,292.27 | 391,036 |
| 2022-09-08 | 7,700.00 | 7,999.00 | 7,551.00 | 7,630.00 | 6,439.97 | 660,348 |
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.