Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 6,665.00 | 6,780.10 | 6,530.00 | 6,640.00 | 5,467.07 | 1,885,493 |
| 2022-03-16 | 6,655.00 | 6,890.00 | 6,450.00 | 6,600.00 | 5,434.14 | 931,735 |
| 2022-03-15 | 6,660.00 | 6,713.10 | 6,601.00 | 6,650.00 | 5,475.30 | 994,243 |
| 2022-03-14 | 6,562.00 | 6,750.00 | 6,500.10 | 6,660.00 | 5,483.54 | 1,249,242 |
| 2022-03-11 | 6,568.20 | 6,650.00 | 6,560.00 | 6,562.90 | 5,403.59 | 619,315 |
| 2022-03-10 | 6,570.00 | 6,620.00 | 6,550.00 | 6,610.00 | 5,442.37 | 749,626 |
| 2022-03-09 | 6,649.00 | 6,649.00 | 6,515.00 | 6,550.00 | 5,392.97 | 504,339 |
| 2022-03-08 | 6,678.70 | 6,680.00 | 6,369.90 | 6,550.00 | 5,392.97 | 893,143 |
| 2022-03-07 | 6,601.00 | 6,678.70 | 6,420.00 | 6,678.70 | 5,498.93 | 672,007 |
| 2022-03-04 | 6,350.00 | 6,592.00 | 6,340.80 | 6,592.00 | 5,427.55 | 695,845 |
| 2022-03-03 | 6,280.00 | 6,449.90 | 6,235.00 | 6,350.00 | 5,228.30 | 644,455 |
| 2022-03-02 | 6,226.00 | 6,342.00 | 6,199.80 | 6,240.00 | 5,137.73 | 741,724 |
| 2022-03-01 | 6,200.00 | 6,260.00 | 6,100.10 | 6,167.60 | 5,078.12 | 1,070,441 |
| 2022-02-28 | 6,299.90 | 6,473.50 | 6,130.10 | 6,200.00 | 5,104.79 | 2,271,533 |
| 2022-02-25 | 6,274.80 | 6,358.00 | 6,200.00 | 6,235.00 | 5,133.61 | 502,318 |
| 2022-02-24 | 6,085.00 | 6,284.00 | 6,010.00 | 6,274.80 | 5,166.38 | 521,517 |
| 2022-02-23 | 6,379.80 | 6,400.00 | 6,121.00 | 6,200.20 | 5,104.96 | 435,853 |
| 2022-02-22 | 6,400.00 | 6,475.00 | 6,331.00 | 6,379.80 | 5,252.83 | 465,719 |
| 2022-02-21 | 6,510.80 | 6,510.90 | 6,371.10 | 6,438.00 | 5,300.75 | 85,191 |
| 2022-02-18 | 6,510.20 | 6,697.80 | 6,505.00 | 6,639.90 | 5,466.99 | 150,352 |
| 2022-02-17 | 6,749.00 | 6,750.00 | 6,480.00 | 6,505.00 | 5,355.92 | 208,825 |
| 2022-02-16 | 6,750.00 | 6,779.00 | 6,551.00 | 6,750.00 | 5,557.64 | 406,209 |
| 2022-02-15 | 6,630.00 | 6,768.90 | 6,630.00 | 6,749.00 | 5,556.82 | 460,795 |
| 2022-02-14 | 6,750.00 | 6,750.00 | 6,512.00 | 6,600.00 | 5,434.14 | 431,304 |
| 2022-02-11 | 6,670.00 | 6,820.10 | 6,605.00 | 6,762.70 | 5,568.10 | 374,108 |
| 2022-02-10 | 6,730.00 | 6,749.90 | 6,635.30 | 6,696.20 | 5,513.34 | 271,607 |
| 2022-02-09 | 6,681.00 | 6,749.80 | 6,601.10 | 6,730.00 | 5,541.17 | 287,678 |
| 2022-02-08 | 6,246.90 | 6,746.00 | 6,246.90 | 6,690.00 | 5,508.24 | 889,940 |
| 2022-02-07 | 6,240.00 | 6,412.00 | 6,240.00 | 6,310.00 | 5,195.36 | 390,992 |
| 2022-02-04 | 6,380.10 | 6,449.90 | 6,155.00 | 6,239.90 | 5,137.65 | 541,608 |
| 2022-02-03 | 6,500.10 | 6,619.90 | 6,287.00 | 6,288.00 | 5,177.25 | 529,396 |
| 2022-02-02 | 6,650.10 | 6,705.00 | 6,483.80 | 6,483.80 | 5,338.46 | 260,676 |
| 2022-02-01 | 6,720.00 | 6,750.00 | 6,672.00 | 6,705.00 | 5,520.59 | 164,700 |
| 2022-01-31 | 6,720.00 | 6,820.00 | 6,622.00 | 6,720.00 | 5,532.94 | 664,613 |
| 2022-01-28 | 6,828.00 | 6,944.00 | 6,720.00 | 6,720.00 | 5,532.94 | 270,907 |
| 2022-01-27 | 6,847.00 | 6,900.00 | 6,700.00 | 6,888.00 | 5,671.26 | 420,847 |
| 2022-01-26 | 6,980.00 | 7,048.00 | 6,760.00 | 6,760.00 | 5,565.87 | 881,483 |
| 2022-01-25 | 6,855.80 | 6,989.00 | 6,800.00 | 6,927.50 | 5,703.78 | 553,257 |
| 2022-01-24 | 6,924.80 | 7,000.00 | 6,750.50 | 6,925.00 | 5,701.73 | 563,948 |
| 2022-01-21 | 6,580.00 | 7,178.90 | 6,510.00 | 7,100.00 | 5,845.81 | 1,125,248 |
| 2022-01-20 | 6,350.00 | 6,485.00 | 6,350.00 | 6,373.00 | 5,247.23 | 1,298,101 |
| 2022-01-19 | 6,540.00 | 6,589.90 | 6,270.00 | 6,270.00 | 5,162.43 | 552,331 |
| 2022-01-18 | 6,600.00 | 6,600.00 | 6,510.00 | 6,546.00 | 5,389.68 | 316,267 |
| 2022-01-17 | 6,583.50 | 6,649.00 | 6,500.00 | 6,624.00 | 5,453.90 | 156,350 |
| 2022-01-14 | 6,620.00 | 6,650.00 | 6,435.00 | 6,650.00 | 5,475.30 | 583,328 |
| 2022-01-13 | 6,440.00 | 6,644.00 | 6,350.00 | 6,600.00 | 5,434.14 | 789,216 |
| 2022-01-12 | 6,217.30 | 6,491.00 | 6,217.30 | 6,420.00 | 5,285.93 | 758,342 |
| 2022-01-11 | 6,200.00 | 6,386.00 | 6,181.00 | 6,280.00 | 5,170.66 | 807,152 |
| 2022-01-10 | 6,167.00 | 6,247.90 | 6,122.00 | 6,200.00 | 5,104.79 | 561,636 |
| 2022-01-07 | 6,245.00 | 6,320.00 | 6,100.00 | 6,167.00 | 5,077.62 | 1,294,469 |
| 2022-01-06 | 6,290.00 | 6,380.00 | 6,208.00 | 6,250.00 | 5,145.96 | 400,495 |
| 2022-01-05 | 6,307.20 | 6,365.00 | 6,140.10 | 6,340.00 | 5,220.06 | 389,925 |
| 2022-01-04 | 6,431.00 | 6,500.00 | 6,216.00 | 6,430.00 | 5,294.17 | 220,875 |
| 2022-01-03 | 6,520.10 | 6,698.00 | 6,430.00 | 6,480.00 | 5,335.33 | 249,447 |
| 2021-12-30 | 6,345.90 | 6,599.90 | 6,250.10 | 6,586.00 | 5,422.61 | 327,374 |
| 2021-12-29 | 6,300.00 | 6,589.00 | 6,200.10 | 6,410.00 | 5,277.70 | 296,494 |
| 2021-12-28 | 6,338.00 | 6,465.00 | 6,240.00 | 6,340.00 | 5,220.06 | 443,419 |
| 2021-12-27 | 6,500.00 | 6,520.00 | 6,250.40 | 6,279.40 | 5,170.17 | 246,597 |
| 2021-12-24 | 6,547.00 | 6,547.00 | 6,370.00 | 6,500.00 | 5,351.80 | 51,090 |
| 2021-12-23 | 6,200.00 | 6,547.30 | 6,100.00 | 6,547.30 | 5,390.75 | 681,401 |
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.