Empresas Copec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6,099.90 | 6,100.00 | 6,020.00 | 6,020.00 | 5,585.71 | 516,560 |
| 2024-11-12 | 6,110.20 | 6,133.00 | 6,045.40 | 6,060.00 | 5,622.82 | 445,676 |
| 2024-11-11 | 6,100.00 | 6,185.00 | 6,067.00 | 6,075.00 | 5,636.74 | 281,105 |
| 2024-11-08 | 6,184.00 | 6,229.90 | 6,035.00 | 6,065.00 | 5,627.46 | 406,355 |
| 2024-11-07 | 6,209.20 | 6,306.00 | 6,160.00 | 6,170.00 | 5,724.88 | 724,946 |
| 2024-11-06 | 6,005.00 | 6,225.00 | 5,975.00 | 6,200.00 | 5,752.72 | 544,576 |
| 2024-11-05 | 6,200.00 | 6,238.50 | 6,044.00 | 6,044.00 | 5,607.97 | 325,984 |
| 2024-11-04 | 6,120.00 | 6,239.90 | 6,071.10 | 6,190.00 | 5,743.44 | 806,758 |
| 2024-10-30 | 6,150.00 | 6,180.00 | 6,040.10 | 6,070.00 | 5,632.10 | 291,150 |
| 2024-10-29 | 6,286.00 | 6,290.00 | 6,113.00 | 6,124.00 | 5,682.20 | 207,184 |
| 2024-10-28 | 6,389.00 | 6,450.00 | 6,180.00 | 6,248.00 | 5,797.26 | 280,341 |
| 2024-10-25 | 6,298.90 | 6,370.40 | 6,270.10 | 6,349.80 | 5,891.71 | 243,042 |
| 2024-10-24 | 6,211.00 | 6,298.90 | 6,200.00 | 6,298.90 | 5,844.48 | 543,868 |
| 2024-10-23 | 6,199.90 | 6,279.00 | 6,145.00 | 6,199.00 | 5,751.79 | 497,197 |
| 2024-10-22 | 6,240.00 | 6,262.50 | 6,165.00 | 6,171.00 | 5,725.81 | 754,607 |
| 2024-10-21 | 6,199.90 | 6,261.70 | 6,180.00 | 6,240.00 | 5,789.83 | 898,815 |
| 2024-10-18 | 6,276.00 | 6,300.00 | 6,201.10 | 6,228.00 | 5,778.70 | 287,522 |
| 2024-10-17 | 6,210.50 | 6,248.00 | 6,190.20 | 6,200.00 | 5,752.72 | 473,473 |
| 2024-10-16 | 6,310.00 | 6,324.00 | 6,200.00 | 6,200.00 | 5,752.72 | 1,209,974 |
| 2024-10-15 | 6,255.00 | 6,340.00 | 6,115.00 | 6,340.00 | 5,882.62 | 617,588 |
| 2024-10-14 | 6,250.10 | 6,301.00 | 6,150.20 | 6,301.00 | 5,846.43 | 306,133 |
| 2024-10-11 | 6,209.30 | 6,249.00 | 6,154.10 | 6,248.00 | 5,797.26 | 275,039 |
| 2024-10-10 | 6,290.10 | 6,327.90 | 6,147.80 | 6,147.80 | 5,704.29 | 744,565 |
| 2024-10-09 | 6,220.10 | 6,349.00 | 6,220.10 | 6,265.00 | 5,813.03 | 435,941 |
| 2024-10-08 | 6,219.00 | 6,400.00 | 6,219.00 | 6,280.00 | 5,826.95 | 599,692 |
| 2024-10-07 | 6,068.50 | 6,348.60 | 6,068.50 | 6,280.00 | 5,826.95 | 786,730 |
| 2024-10-04 | 6,035.10 | 6,231.00 | 6,000.10 | 6,160.00 | 5,715.61 | 520,848 |
| 2024-10-03 | 6,020.10 | 6,070.00 | 5,950.10 | 6,000.00 | 5,567.15 | 296,451 |
| 2024-10-02 | 6,042.00 | 6,136.50 | 5,990.20 | 5,990.20 | 5,558.06 | 274,660 |
| 2024-10-01 | 6,019.00 | 6,098.00 | 5,961.00 | 6,045.00 | 5,608.90 | 512,628 |
| 2024-09-30 | 6,150.00 | 6,189.90 | 5,989.90 | 6,020.00 | 5,585.71 | 597,357 |
| 2024-09-27 | 6,295.00 | 6,330.00 | 6,150.00 | 6,150.00 | 5,706.33 | 343,240 |
| 2024-09-26 | 6,240.00 | 6,325.00 | 6,240.00 | 6,295.00 | 5,840.87 | 1,343,677 |
| 2024-09-25 | 6,300.00 | 6,300.00 | 6,203.00 | 6,240.00 | 5,789.83 | 1,642,986 |
| 2024-09-24 | 6,110.00 | 6,300.00 | 6,110.00 | 6,300.00 | 5,845.51 | 926,136 |
| 2024-09-23 | 5,880.00 | 6,150.00 | 5,814.70 | 6,090.00 | 5,650.66 | 565,371 |
| 2024-09-17 | 5,903.00 | 5,957.90 | 5,808.00 | 5,878.50 | 5,454.41 | 663,302 |
| 2024-09-16 | 6,015.90 | 6,040.00 | 5,841.10 | 5,900.00 | 5,474.36 | 146,221 |
| 2024-09-13 | 5,960.00 | 6,040.00 | 5,811.20 | 5,950.00 | 5,520.76 | 515,349 |
| 2024-09-12 | 5,940.00 | 6,001.60 | 5,900.00 | 5,960.00 | 5,530.03 | 770,283 |
| 2024-09-11 | 5,831.00 | 5,950.00 | 5,809.30 | 5,945.00 | 5,516.12 | 1,424,820 |
| 2024-09-10 | 5,800.00 | 5,840.00 | 5,777.80 | 5,800.00 | 5,381.58 | 713,425 |
| 2024-09-09 | 5,787.70 | 5,835.00 | 5,710.00 | 5,740.00 | 5,325.91 | 636,425 |
| 2024-09-06 | 5,835.50 | 5,849.00 | 5,738.50 | 5,750.00 | 5,335.18 | 694,550 |
| 2024-09-05 | 5,890.00 | 5,965.00 | 5,817.50 | 5,830.00 | 5,409.41 | 1,155,689 |
| 2024-09-04 | 5,892.00 | 6,040.00 | 5,875.00 | 5,882.00 | 5,457.66 | 304,453 |
| 2024-09-03 | 6,001.00 | 6,001.00 | 5,862.20 | 5,890.50 | 5,465.55 | 530,014 |
| 2024-09-02 | 6,025.00 | 6,033.80 | 5,952.20 | 6,001.00 | 5,568.08 | 202,919 |
| 2024-08-30 | 6,045.00 | 6,093.90 | 5,987.30 | 5,987.30 | 5,555.36 | 6,340,563 |
| 2024-08-29 | 5,999.00 | 6,135.00 | 5,960.00 | 6,045.00 | 5,608.90 | 1,121,398 |
| 2024-08-28 | 5,925.00 | 5,999.60 | 5,905.00 | 5,960.00 | 5,530.03 | 810,127 |
| 2024-08-27 | 5,980.00 | 6,000.00 | 5,893.80 | 5,901.40 | 5,475.66 | 1,255,179 |
| 2024-08-26 | 6,060.10 | 6,090.00 | 5,958.00 | 5,975.00 | 5,543.95 | 1,200,550 |
| 2024-08-23 | 6,114.80 | 6,161.20 | 6,050.00 | 6,050.00 | 5,613.54 | 892,605 |
| 2024-08-22 | 6,280.00 | 6,280.00 | 6,081.00 | 6,115.00 | 5,673.85 | 736,019 |
| 2024-08-21 | 6,430.00 | 6,430.00 | 6,205.00 | 6,226.00 | 5,776.84 | 1,210,215 |
| 2024-08-20 | 6,350.00 | 6,433.00 | 6,349.90 | 6,390.00 | 5,929.01 | 683,168 |
| 2024-08-19 | 6,325.00 | 6,363.00 | 6,262.20 | 6,320.00 | 5,864.06 | 774,847 |
| 2024-08-16 | 6,170.00 | 6,350.00 | 6,170.00 | 6,257.70 | 5,806.26 | 480,443 |
| 2024-08-14 | 6,149.00 | 6,190.90 | 6,055.20 | 6,175.00 | 5,729.52 | 417,958 |
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.