Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6,620.00 | 6,620.00 | 6,480.00 | 6,501.00 | 6,165.53 | 395,091 |
| 2025-02-07 | 6,780.00 | 6,785.00 | 6,600.00 | 6,600.00 | 6,259.42 | 424,899 |
| 2025-02-06 | 6,735.00 | 6,793.30 | 6,680.00 | 6,780.00 | 6,430.13 | 223,145 |
| 2025-02-05 | 6,650.00 | 6,779.90 | 6,550.00 | 6,735.00 | 6,387.45 | 510,496 |
| 2025-02-04 | 6,491.20 | 6,675.20 | 6,470.00 | 6,650.00 | 6,306.84 | 600,547 |
| 2025-02-03 | 6,550.00 | 6,615.90 | 6,490.00 | 6,491.00 | 6,156.04 | 657,381 |
| 2025-01-31 | 6,800.00 | 6,800.00 | 6,562.00 | 6,562.00 | 6,223.38 | 479,721 |
| 2025-01-30 | 6,620.00 | 6,799.00 | 6,620.00 | 6,697.00 | 6,351.41 | 425,849 |
| 2025-01-29 | 6,744.90 | 6,744.90 | 6,620.00 | 6,620.00 | 6,278.38 | 210,576 |
| 2025-01-28 | 6,704.00 | 6,746.00 | 6,656.20 | 6,680.00 | 6,335.29 | 545,894 |
| 2025-01-27 | 6,799.70 | 6,799.90 | 6,620.00 | 6,749.00 | 6,400.73 | 342,048 |
| 2025-01-24 | 6,789.00 | 6,839.40 | 6,745.00 | 6,800.00 | 6,449.10 | 346,401 |
| 2025-01-23 | 6,699.80 | 6,790.00 | 6,610.00 | 6,785.00 | 6,434.87 | 594,683 |
| 2025-01-22 | 6,555.00 | 6,694.90 | 6,460.10 | 6,694.90 | 6,349.42 | 795,173 |
| 2025-01-21 | 6,649.00 | 6,746.80 | 6,515.80 | 6,555.00 | 6,216.74 | 856,508 |
| 2025-01-20 | 6,698.00 | 6,750.00 | 6,600.00 | 6,650.10 | 6,306.93 | 367,864 |
| 2025-01-17 | 6,734.90 | 6,799.50 | 6,671.00 | 6,699.00 | 6,353.31 | 667,692 |
| 2025-01-16 | 6,500.00 | 6,738.00 | 6,500.00 | 6,738.00 | 6,390.30 | 1,370,711 |
| 2025-01-15 | 6,378.00 | 6,500.00 | 6,324.70 | 6,500.00 | 6,164.58 | 584,106 |
| 2025-01-14 | 6,267.00 | 6,370.30 | 6,250.00 | 6,370.00 | 6,041.29 | 634,925 |
| 2025-01-13 | 6,289.00 | 6,365.00 | 6,205.00 | 6,205.00 | 5,884.80 | 737,640 |
| 2025-01-10 | 6,259.90 | 6,344.00 | 6,172.30 | 6,300.00 | 5,974.90 | 559,244 |
| 2025-01-09 | 6,199.80 | 6,240.00 | 6,150.00 | 6,223.00 | 5,901.87 | 352,138 |
| 2025-01-08 | 6,210.10 | 6,239.00 | 6,100.00 | 6,100.00 | 5,785.22 | 509,081 |
| 2025-01-07 | 6,169.90 | 6,260.00 | 6,169.90 | 6,210.00 | 5,889.54 | 862,525 |
| 2025-01-06 | 6,001.00 | 6,170.00 | 6,001.00 | 6,170.00 | 5,851.61 | 633,470 |
| 2025-01-03 | 6,010.00 | 6,047.30 | 5,989.90 | 6,010.00 | 5,699.86 | 200,773 |
| 2025-01-02 | 6,072.90 | 6,089.00 | 5,980.10 | 5,989.90 | 5,680.80 | 227,877 |
| 2024-12-30 | 6,080.00 | 6,109.00 | 6,030.00 | 6,079.00 | 5,765.30 | 356,748 |
| 2024-12-27 | 6,000.00 | 6,085.00 | 6,000.00 | 6,085.00 | 5,770.99 | 241,348 |
| 2024-12-26 | 6,060.00 | 6,060.00 | 5,989.00 | 6,003.00 | 5,693.22 | 522,193 |
| 2024-12-24 | 5,953.00 | 5,999.80 | 5,950.00 | 5,989.00 | 5,679.95 | 221,616 |
| 2024-12-23 | 5,979.00 | 5,980.00 | 5,880.60 | 5,950.10 | 5,643.05 | 679,388 |
| 2024-12-20 | 5,940.00 | 6,010.00 | 5,940.00 | 5,940.00 | 5,633.47 | 828,993 |
| 2024-12-19 | 6,000.00 | 6,029.70 | 5,970.00 | 6,000.00 | 5,690.38 | 562,573 |
| 2024-12-18 | 6,090.00 | 6,119.90 | 6,011.00 | 6,030.00 | 5,718.83 | 543,566 |
| 2024-12-17 | 6,136.90 | 6,140.00 | 6,050.90 | 6,120.00 | 5,804.19 | 463,657 |
| 2024-12-16 | 6,125.00 | 6,140.00 | 6,066.20 | 6,140.00 | 5,823.15 | 391,515 |
| 2024-12-13 | 6,140.00 | 6,227.90 | 6,087.70 | 6,125.00 | 5,808.93 | 853,199 |
| 2024-12-12 | 6,088.00 | 6,200.00 | 6,070.10 | 6,200.00 | 5,880.06 | 549,780 |
| 2024-12-11 | 6,040.00 | 6,088.00 | 6,005.00 | 6,088.00 | 5,773.84 | 655,626 |
| 2024-12-10 | 6,035.00 | 6,060.00 | 6,001.00 | 6,041.50 | 5,729.74 | 594,681 |
| 2024-12-09 | 6,106.10 | 6,110.10 | 6,030.00 | 6,036.00 | 5,724.52 | 473,718 |
| 2024-12-06 | 6,171.90 | 6,173.00 | 6,094.10 | 6,102.00 | 5,661.79 | 455,369 |
| 2024-12-05 | 6,210.00 | 6,240.00 | 6,151.80 | 6,172.00 | 5,726.74 | 392,084 |
| 2024-12-04 | 6,210.10 | 6,225.60 | 6,138.70 | 6,200.00 | 5,752.72 | 178,805 |
| 2024-12-03 | 6,293.60 | 6,293.60 | 6,122.00 | 6,200.00 | 5,752.72 | 525,614 |
| 2024-12-02 | 6,030.00 | 6,236.00 | 6,030.00 | 6,236.00 | 5,786.12 | 813,746 |
| 2024-11-29 | 6,065.10 | 6,123.70 | 6,051.00 | 6,051.00 | 5,614.47 | 390,675 |
| 2024-11-28 | 6,147.40 | 6,147.40 | 6,070.00 | 6,070.00 | 5,632.10 | 143,093 |
| 2024-11-27 | 6,150.00 | 6,193.80 | 6,100.00 | 6,100.00 | 5,659.93 | 195,758 |
| 2024-11-26 | 6,081.10 | 6,200.00 | 6,068.60 | 6,160.00 | 5,715.61 | 428,548 |
| 2024-11-25 | 6,100.20 | 6,120.00 | 6,065.10 | 6,080.00 | 5,641.38 | 1,668,097 |
| 2024-11-22 | 6,050.00 | 6,099.00 | 6,050.00 | 6,099.00 | 5,659.01 | 376,898 |
| 2024-11-21 | 6,100.00 | 6,115.00 | 6,035.70 | 6,050.00 | 5,613.54 | 335,871 |
| 2024-11-20 | 6,095.90 | 6,120.00 | 6,079.80 | 6,090.00 | 5,650.66 | 632,242 |
| 2024-11-19 | 6,031.10 | 6,112.00 | 6,031.10 | 6,070.00 | 5,632.10 | 410,280 |
| 2024-11-18 | 6,030.00 | 6,099.80 | 6,016.10 | 6,030.00 | 5,594.98 | 477,259 |
| 2024-11-15 | 6,039.70 | 6,100.00 | 5,960.00 | 6,100.00 | 5,659.93 | 304,726 |
| 2024-11-14 | 6,020.00 | 6,055.30 | 5,955.00 | 5,955.00 | 5,525.39 | 380,588 |
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.