Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 6,594.00 | 6,800.00 | 6,493.80 | 6,800.00 | 5,739.43 | 276,496 |
| 2022-06-09 | 6,599.90 | 6,740.00 | 6,556.00 | 6,593.80 | 5,565.39 | 428,864 |
| 2022-06-08 | 6,750.10 | 6,839.70 | 6,651.50 | 6,775.00 | 5,718.32 | 399,244 |
| 2022-06-07 | 6,650.00 | 6,843.00 | 6,650.00 | 6,800.00 | 5,739.43 | 795,826 |
| 2022-06-06 | 6,799.90 | 6,957.50 | 6,658.00 | 6,698.00 | 5,653.33 | 327,177 |
| 2022-06-03 | 6,610.00 | 6,800.00 | 6,610.00 | 6,800.00 | 5,739.43 | 349,473 |
| 2022-06-02 | 6,500.00 | 6,697.00 | 6,401.00 | 6,676.00 | 5,634.77 | 448,151 |
| 2022-06-01 | 6,550.00 | 6,690.00 | 6,455.20 | 6,550.00 | 5,528.42 | 1,062,889 |
| 2022-05-31 | 6,553.90 | 6,617.90 | 6,400.30 | 6,540.00 | 5,519.98 | 2,148,576 |
| 2022-05-30 | 6,620.00 | 6,688.90 | 6,506.20 | 6,620.00 | 5,587.50 | 313,237 |
| 2022-05-27 | 6,498.00 | 6,600.00 | 6,425.00 | 6,600.00 | 5,570.62 | 307,019 |
| 2022-05-26 | 6,374.00 | 6,495.00 | 6,262.50 | 6,495.00 | 5,482.00 | 360,647 |
| 2022-05-25 | 6,340.00 | 6,448.00 | 6,250.10 | 6,375.00 | 5,380.71 | 321,189 |
| 2022-05-24 | 6,358.00 | 6,420.00 | 6,227.20 | 6,340.00 | 5,351.17 | 1,567,715 |
| 2022-05-23 | 6,238.10 | 6,400.00 | 6,230.00 | 6,358.00 | 5,366.36 | 369,611 |
| 2022-05-20 | 6,030.00 | 6,238.60 | 6,020.10 | 6,238.60 | 5,265.59 | 1,083,678 |
| 2022-05-19 | 5,979.00 | 6,148.00 | 5,909.40 | 6,021.00 | 5,081.92 | 381,956 |
| 2022-05-18 | 6,169.90 | 6,299.90 | 5,951.00 | 5,951.00 | 5,022.84 | 726,470 |
| 2022-05-17 | 6,088.00 | 6,170.00 | 5,920.00 | 6,170.00 | 5,207.68 | 808,060 |
| 2022-05-16 | 6,050.00 | 6,110.00 | 5,950.40 | 5,970.00 | 5,038.88 | 243,720 |
| 2022-05-13 | 5,899.90 | 6,099.00 | 5,818.00 | 5,950.40 | 5,022.33 | 357,341 |
| 2022-05-12 | 5,830.40 | 5,950.00 | 5,720.00 | 5,800.00 | 4,895.39 | 300,633 |
| 2022-05-11 | 5,961.90 | 6,031.80 | 5,850.00 | 5,850.00 | 4,937.59 | 268,909 |
| 2022-05-10 | 5,989.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,022.00 | 429,629 |
| 2022-05-09 | 6,000.00 | 6,043.00 | 5,900.00 | 5,989.00 | 5,054.91 | 175,189 |
| 2022-05-06 | 6,150.00 | 6,199.90 | 6,101.00 | 6,105.00 | 5,026.58 | 234,124 |
| 2022-05-05 | 6,250.00 | 6,250.00 | 6,131.00 | 6,171.00 | 5,080.92 | 241,260 |
| 2022-05-04 | 6,160.00 | 6,311.70 | 6,102.10 | 6,280.00 | 5,170.66 | 263,062 |
| 2022-05-03 | 6,190.00 | 6,190.00 | 6,060.00 | 6,154.00 | 5,066.92 | 245,609 |
| 2022-05-02 | 6,190.00 | 6,195.00 | 6,116.00 | 6,190.00 | 5,096.56 | 194,408 |
| 2022-04-29 | 6,200.00 | 6,275.00 | 6,182.00 | 6,270.00 | 5,162.43 | 327,137 |
| 2022-04-28 | 6,310.00 | 6,350.00 | 6,169.10 | 6,200.00 | 5,104.79 | 632,669 |
| 2022-04-27 | 6,340.00 | 6,440.00 | 6,291.00 | 6,300.00 | 5,187.13 | 228,357 |
| 2022-04-26 | 6,282.10 | 6,460.00 | 6,150.00 | 6,304.00 | 5,190.42 | 707,498 |
| 2022-04-25 | 6,550.00 | 6,550.00 | 6,262.10 | 6,281.00 | 5,171.49 | 690,462 |
| 2022-04-22 | 6,575.10 | 6,629.00 | 6,500.00 | 6,500.00 | 5,351.80 | 316,997 |
| 2022-04-21 | 6,745.00 | 6,745.00 | 6,500.00 | 6,699.00 | 5,515.65 | 546,023 |
| 2022-04-20 | 6,599.00 | 6,670.00 | 6,455.10 | 6,670.00 | 5,491.77 | 633,421 |
| 2022-04-19 | 6,600.00 | 6,619.00 | 6,451.00 | 6,549.00 | 5,392.15 | 965,098 |
| 2022-04-18 | 6,743.50 | 6,744.80 | 6,500.00 | 6,500.00 | 5,351.80 | 196,429 |
| 2022-04-14 | 6,721.00 | 6,798.80 | 6,715.00 | 6,744.80 | 5,553.36 | 295,960 |
| 2022-04-13 | 6,890.00 | 6,925.00 | 6,712.00 | 6,750.00 | 5,557.64 | 435,170 |
| 2022-04-12 | 6,795.00 | 6,890.00 | 6,662.00 | 6,890.00 | 5,672.91 | 1,733,642 |
| 2022-04-11 | 6,850.00 | 6,850.00 | 6,720.00 | 6,800.00 | 5,598.81 | 422,084 |
| 2022-04-08 | 6,738.10 | 6,980.00 | 6,738.10 | 6,865.00 | 5,652.33 | 518,063 |
| 2022-04-07 | 6,785.10 | 6,899.90 | 6,714.10 | 6,738.10 | 5,547.84 | 605,284 |
| 2022-04-06 | 6,563.10 | 6,785.00 | 6,501.70 | 6,785.00 | 5,586.46 | 360,376 |
| 2022-04-05 | 6,650.00 | 6,700.00 | 6,570.00 | 6,639.00 | 5,466.25 | 263,739 |
| 2022-04-04 | 6,602.00 | 6,650.00 | 6,580.00 | 6,650.00 | 5,475.30 | 311,430 |
| 2022-04-01 | 6,500.00 | 6,600.00 | 6,490.00 | 6,580.00 | 5,417.67 | 390,825 |
| 2022-03-31 | 6,408.00 | 6,545.00 | 6,408.00 | 6,500.00 | 5,351.80 | 747,117 |
| 2022-03-30 | 6,668.00 | 6,668.00 | 6,360.00 | 6,408.00 | 5,276.05 | 1,233,113 |
| 2022-03-29 | 6,600.00 | 6,683.00 | 6,545.00 | 6,680.00 | 5,500.00 | 309,761 |
| 2022-03-28 | 6,650.00 | 6,700.00 | 6,401.00 | 6,685.00 | 5,504.12 | 485,105 |
| 2022-03-25 | 6,750.00 | 6,803.10 | 6,615.00 | 6,700.00 | 5,516.47 | 679,541 |
| 2022-03-24 | 6,565.00 | 6,750.00 | 6,400.00 | 6,750.00 | 5,557.64 | 396,669 |
| 2022-03-23 | 6,679.90 | 6,690.00 | 6,442.00 | 6,500.00 | 5,351.80 | 665,892 |
| 2022-03-22 | 6,949.90 | 7,000.10 | 6,679.90 | 6,679.90 | 5,499.92 | 1,131,265 |
| 2022-03-21 | 6,925.00 | 7,000.00 | 6,705.00 | 7,000.00 | 5,763.48 | 1,129,377 |
| 2022-03-18 | 6,629.00 | 6,923.30 | 6,629.00 | 6,923.30 | 5,700.33 | 3,470,922 |
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.