See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%
← COPEC.SN stock page

Empresas Copec S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-236,200.006,547.306,100.006,547.305,390.75681,401
2021-12-226,331.506,331.506,100.006,190.005,096.56724,008
2021-12-216,450.006,550.106,220.006,331.505,213.07823,453
2021-12-206,000.006,450.005,911.106,400.005,269.47768,018
2021-12-176,490.006,636.606,150.006,636.605,464.271,584,574
2021-12-166,335.006,600.006,335.006,600.005,434.14873,043
2021-12-156,049.906,390.005,910.006,300.005,187.131,439,482
2021-12-146,030.006,059.905,600.005,990.004,931.891,132,674
2021-12-136,248.906,248.906,000.006,030.004,964.82546,985
2021-12-106,198.006,300.006,100.006,300.005,187.13184,646
2021-12-096,150.006,245.006,122.006,200.005,104.79938,138
2021-12-076,369.806,405.006,080.006,150.005,063.63630,222
2021-12-066,200.006,349.906,200.006,227.005,127.03305,810
2021-12-036,379.906,449.906,200.006,200.005,104.79412,556
2021-12-026,130.006,434.006,091.006,380.005,253.00575,550
2021-12-016,155.006,442.806,130.006,130.005,047.161,396,959
2021-11-306,250.006,321.906,103.006,103.005,024.934,366,740
2021-11-296,445.006,450.006,020.006,450.005,310.63642,429
2021-11-266,180.006,561.906,020.006,450.005,310.63672,283
2021-11-256,388.006,400.006,149.006,213.005,115.50810,885
2021-11-246,633.006,700.006,210.006,400.005,269.47988,723
2021-11-236,900.006,929.506,602.906,700.005,516.471,368,783
2021-11-226,500.106,938.006,500.106,900.005,681.141,411,518
2021-11-196,179.006,411.005,954.706,243.005,140.201,093,729
2021-11-185,898.906,257.605,830.006,179.005,087.50692,573
2021-11-175,890.006,000.005,820.005,900.004,857.79665,145
2021-11-166,200.006,200.005,700.005,890.004,849.551,314,883
2021-11-156,530.006,540.106,035.106,051.004,982.11757,882
2021-11-126,690.006,715.106,376.106,402.005,271.11474,077
2021-11-116,550.006,640.006,455.006,620.005,450.60683,987
2021-11-106,485.006,600.006,406.006,599.005,433.31604,550
2021-11-096,269.006,600.006,150.106,450.005,310.631,340,406
2021-11-086,306.306,550.006,126.006,126.005,043.871,015,782
2021-11-056,565.206,675.006,302.106,370.005,244.76557,459
2021-11-046,499.906,829.906,420.106,555.005,397.091,040,270
2021-11-036,420.006,775.006,348.006,690.005,286.95458,570
2021-11-026,450.006,799.906,215.206,400.005,057.77528,766
2021-10-296,327.006,550.006,160.006,400.005,057.77531,139
2021-10-286,490.006,490.006,318.006,387.205,047.66336,671
2021-10-276,750.006,880.006,321.006,321.004,995.34515,254
2021-10-266,430.006,873.806,430.006,730.005,318.571,279,711
2021-10-256,221.006,500.006,221.006,430.205,081.64898,131
2021-10-226,149.806,300.006,055.106,200.004,899.72621,361
2021-10-216,000.006,300.006,000.006,150.004,725.521,159,957
2021-10-205,984.606,100.005,905.206,060.004,656.37960,384
2021-10-195,950.006,072.005,900.005,925.004,552.641,127,158
2021-10-185,858.006,150.005,808.405,950.004,571.851,738,817
2021-10-155,801.005,959.105,760.005,858.004,501.161,021,583
2021-10-145,958.006,035.005,752.005,800.004,456.59514,287
← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11112.2953 CLP
2025-12-1566.9337 CLP
2025-05-05161.9765 CLP
2024-12-09132.1444 CLP
2024-05-0692.0957 CLP
2023-12-1134.3647 CLP
2023-05-08229.7550 CLP
2022-12-12204.5334 CLP
2022-05-09149.5752 CLP
2021-11-04268.7586 CLP
2021-10-22170.4255 CLP
2021-05-1034.0116 CLP
2020-05-1135.5415 CLP
2019-05-06140.3077 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.