Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6,290.00 | 6,379.00 | 6,255.00 | 6,375.00 | 6,200.54 | 866,392 |
| 2025-05-06 | 6,256.00 | 6,300.00 | 6,200.00 | 6,298.00 | 6,125.65 | 450,695 |
| 2025-05-05 | 6,400.00 | 6,400.00 | 6,256.00 | 6,256.00 | 6,084.80 | 348,441 |
| 2025-05-02 | 6,500.00 | 6,508.10 | 6,437.20 | 6,500.00 | 6,164.58 | 1,452,030 |
| 2025-04-30 | 6,460.00 | 6,500.00 | 6,439.00 | 6,500.00 | 6,164.58 | 721,523 |
| 2025-04-29 | 6,467.00 | 6,518.50 | 6,421.50 | 6,500.00 | 6,164.58 | 644,477 |
| 2025-04-28 | 6,480.00 | 6,529.70 | 6,434.00 | 6,510.00 | 6,174.06 | 364,162 |
| 2025-04-25 | 6,520.00 | 6,520.00 | 6,350.00 | 6,480.00 | 6,145.61 | 846,926 |
| 2025-04-24 | 6,515.00 | 6,540.00 | 6,469.70 | 6,528.90 | 6,191.99 | 486,975 |
| 2025-04-23 | 6,499.90 | 6,551.00 | 6,480.00 | 6,551.00 | 6,212.94 | 428,468 |
| 2025-04-22 | 6,515.00 | 6,523.00 | 6,411.00 | 6,440.00 | 6,107.67 | 469,033 |
| 2025-04-21 | 6,550.00 | 6,570.00 | 6,440.80 | 6,451.00 | 6,118.11 | 742,369 |
| 2025-04-17 | 6,412.70 | 6,534.50 | 6,412.70 | 6,533.00 | 6,195.87 | 297,653 |
| 2025-04-16 | 6,380.00 | 6,570.00 | 6,349.60 | 6,405.00 | 6,074.48 | 656,500 |
| 2025-04-15 | 6,275.00 | 6,387.00 | 6,275.00 | 6,387.00 | 6,057.41 | 652,313 |
| 2025-04-14 | 6,375.00 | 6,391.10 | 6,225.70 | 6,275.00 | 5,951.19 | 1,150,156 |
| 2025-04-11 | 6,180.00 | 6,343.60 | 6,180.00 | 6,301.10 | 5,975.94 | 760,839 |
| 2025-04-10 | 6,280.00 | 6,280.00 | 6,003.00 | 6,200.00 | 5,880.06 | 884,922 |
| 2025-04-09 | 6,055.00 | 6,373.40 | 5,935.00 | 6,200.00 | 5,880.06 | 1,615,499 |
| 2025-04-08 | 6,250.00 | 6,339.70 | 5,955.00 | 6,050.00 | 5,737.80 | 1,813,228 |
| 2025-04-07 | 6,250.00 | 6,322.90 | 6,110.10 | 6,209.00 | 5,888.59 | 1,347,656 |
| 2025-04-04 | 6,590.00 | 6,590.00 | 6,399.20 | 6,411.00 | 6,080.17 | 1,386,343 |
| 2025-04-03 | 6,530.00 | 6,624.40 | 6,450.10 | 6,587.20 | 6,247.28 | 644,279 |
| 2025-04-02 | 6,550.00 | 6,574.00 | 6,512.90 | 6,540.00 | 6,202.51 | 494,666 |
| 2025-04-01 | 6,584.90 | 6,634.30 | 6,500.00 | 6,541.00 | 6,203.46 | 1,520,276 |
| 2025-03-31 | 6,647.90 | 6,647.90 | 6,550.00 | 6,550.00 | 6,212.00 | 1,217,950 |
| 2025-03-28 | 6,640.00 | 6,729.90 | 6,620.00 | 6,645.00 | 6,302.09 | 953,633 |
| 2025-03-27 | 6,626.00 | 6,679.00 | 6,550.00 | 6,620.00 | 6,278.38 | 862,287 |
| 2025-03-26 | 6,700.00 | 6,710.00 | 6,578.20 | 6,618.70 | 6,277.15 | 1,356,350 |
| 2025-03-25 | 6,798.50 | 6,798.50 | 6,680.00 | 6,710.00 | 6,363.74 | 926,499 |
| 2025-03-24 | 6,736.90 | 6,790.00 | 6,615.10 | 6,769.00 | 6,419.70 | 7,938,783 |
| 2025-03-21 | 6,650.00 | 6,690.00 | 6,621.60 | 6,654.90 | 6,311.48 | 9,486,700 |
| 2025-03-20 | 6,799.80 | 6,840.00 | 6,650.00 | 6,650.00 | 6,306.84 | 9,595,083 |
| 2025-03-19 | 7,030.00 | 7,030.00 | 6,780.00 | 6,785.00 | 6,434.87 | 10,894,560 |
| 2025-03-18 | 7,160.00 | 7,160.60 | 6,960.00 | 7,000.00 | 6,638.77 | 11,083,710 |
| 2025-03-17 | 7,160.60 | 7,230.00 | 7,155.00 | 7,160.00 | 6,790.52 | 10,450,690 |
| 2025-03-14 | 7,070.00 | 7,160.60 | 7,020.00 | 7,160.60 | 6,791.09 | 10,898,020 |
| 2025-03-13 | 6,805.10 | 7,140.00 | 6,800.00 | 7,020.00 | 6,657.74 | 9,096,587 |
| 2025-03-12 | 6,743.20 | 6,865.00 | 6,680.00 | 6,801.00 | 6,450.04 | 7,768,524 |
| 2025-03-11 | 7,150.00 | 7,150.00 | 6,661.90 | 6,750.00 | 6,401.68 | 4,944,810 |
| 2025-03-10 | 6,635.00 | 6,680.00 | 6,600.00 | 6,679.00 | 6,334.34 | 5,826,314 |
| 2025-03-07 | 6,750.00 | 6,750.00 | 6,635.00 | 6,635.00 | 6,292.61 | 2,522,432 |
| 2025-03-06 | 6,715.00 | 6,769.60 | 6,700.00 | 6,750.00 | 6,401.68 | 5,042,655 |
| 2025-03-05 | 6,800.00 | 6,950.00 | 6,700.00 | 6,710.00 | 6,363.74 | 2,053,212 |
| 2025-03-04 | 6,840.00 | 6,900.00 | 6,685.80 | 6,760.00 | 6,411.16 | 3,676,382 |
| 2025-03-03 | 6,771.10 | 6,850.00 | 6,763.20 | 6,820.00 | 6,468.06 | 1,420,826 |
| 2025-02-28 | 6,740.00 | 6,794.00 | 6,720.00 | 6,770.00 | 6,420.64 | 3,029,083 |
| 2025-02-27 | 6,666.10 | 6,740.00 | 6,640.00 | 6,740.00 | 6,392.19 | 1,338,643 |
| 2025-02-26 | 6,643.20 | 6,650.00 | 6,512.00 | 6,640.00 | 6,297.35 | 1,296,677 |
| 2025-02-25 | 6,650.00 | 6,650.00 | 6,552.00 | 6,594.00 | 6,253.73 | 976,603 |
| 2025-02-24 | 6,642.00 | 6,674.70 | 6,607.00 | 6,648.00 | 6,304.94 | 1,020,679 |
| 2025-02-21 | 6,649.90 | 6,660.00 | 6,631.90 | 6,640.00 | 6,297.35 | 866,191 |
| 2025-02-20 | 6,600.10 | 6,690.50 | 6,600.00 | 6,650.00 | 6,306.84 | 1,704,749 |
| 2025-02-19 | 6,599.90 | 6,700.00 | 6,561.00 | 6,590.00 | 6,249.93 | 1,548,828 |
| 2025-02-18 | 6,670.00 | 6,680.00 | 6,535.00 | 6,600.00 | 6,259.42 | 945,271 |
| 2025-02-17 | 6,700.00 | 6,719.90 | 6,632.00 | 6,690.00 | 6,344.77 | 371,008 |
| 2025-02-14 | 6,690.00 | 6,720.00 | 6,661.00 | 6,700.00 | 6,354.26 | 492,923 |
| 2025-02-13 | 6,635.00 | 6,720.60 | 6,631.70 | 6,694.00 | 6,348.57 | 909,439 |
| 2025-02-12 | 6,617.90 | 6,700.00 | 6,540.30 | 6,650.00 | 6,306.84 | 341,183 |
| 2025-02-11 | 6,665.30 | 6,665.30 | 6,500.00 | 6,520.00 | 6,183.54 | 379,329 |
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.