EMPRESAS CMPC SA - Price History
Monthly price history for CMPC.SN (EMPRESAS CMPC SA)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CLP1,905 | CLP1,905 |
April 2024 | CLP1,916 | CLP1,916 |
March 2024 | CLP1,991 | CLP1,991 |
February 2024 | CLP1,715 | CLP1,715 |
January 2024 | CLP1,515 | CLP1,515 |
December 2023 | CLP1,656 | CLP1,700 |
November 2023 | CLP1,643 | CLP1,687 |
October 2023 | CLP1,559 | CLP1,600 |
September 2023 | CLP1,594 | CLP1,636 |
August 2023 | CLP1,508 | CLP1,548 |
July 2023 | CLP1,613 | CLP1,656 |
June 2023 | CLP1,494 | CLP1,534 |
May 2023 | CLP1,349 | CLP1,385 |
April 2023 | CLP1,168 | CLP1,265 |
March 2023 | CLP1,227 | CLP1,328 |
February 2023 | CLP1,270 | CLP1,375 |
January 2023 | CLP1,264 | CLP1,369 |
December 2022 | CLP1,307 | CLP1,416 |
November 2022 | CLP1,297 | CLP1,475 |
October 2022 | CLP1,316 | CLP1,497 |
September 2022 | CLP1,295 | CLP1,473 |
August 2022 | CLP1,494 | CLP1,700 |
July 2022 | CLP1,292 | CLP1,531 |
June 2022 | CLP1,287 | CLP1,525 |
May 2022 | CLP1,202 | CLP1,424 |
April 2022 | CLP1,042 | CLP1,271 |
March 2022 | CLP1,194 | CLP1,457 |
February 2022 | CLP1,082 | CLP1,320 |
January 2022 | CLP1,205 | CLP1,470 |
December 2021 | CLP1,171 | CLP1,428 |
November 2021 | CLP1,061 | CLP1,340 |
October 2021 | CLP1,189 | CLP1,501 |
September 2021 | CLP1,210 | CLP1,528 |
August 2021 | CLP1,296 | CLP1,719 |
July 2021 | CLP1,236 | CLP1,640 |
June 2021 | CLP1,300 | CLP1,750 |
May 2021 | CLP1,389 | CLP1,870 |
April 2021 | CLP1,464 | CLP1,975 |
March 2021 | CLP1,715 | CLP2,313 |
February 2021 | CLP1,565 | CLP2,110 |
January 2021 | CLP1,457 | CLP1,965 |
December 2020 | CLP1,387 | CLP1,870 |
November 2020 | CLP1,224 | CLP1,650 |
October 2020 | CLP1,192 | CLP1,608 |
September 2020 | CLP1,223 | CLP1,650 |
August 2020 | CLP1,198 | CLP1,615 |
July 2020 | CLP1,243 | CLP1,677 |
June 2020 | CLP1,210 | CLP1,632 |
May 2020 | CLP1,209 | CLP1,630 |
April 2020 | CLP1,331 | CLP1,800 |
March 2020 | CLP1,352 | CLP1,829 |
February 2020 | CLP1,220 | CLP1,650 |
January 2020 | CLP1,357 | CLP1,835 |
December 2019 | CLP1,360 | CLP1,840 |
November 2019 | CLP1,290 | CLP1,745 |
October 2019 | CLP1,249 | CLP1,690 |
September 2019 | CLP1,254 | CLP1,696 |
August 2019 | CLP1,225 | CLP1,665 |
July 2019 | CLP1,215 | CLP1,651 |
June 2019 | CLP1,369 | CLP1,860 |
May 2019 | CLP1,387 | CLP1,885 |
April 2019 | CLP1,664 | CLP2,280 |
March 2019 | CLP1,752 | CLP2,400 |
February 2019 | CLP1,795 | CLP2,460 |
January 2019 | CLP1,730 | CLP2,370 |
December 2018 | CLP1,600 | CLP2,206 |
November 2018 | CLP1,684 | CLP2,323 |
October 2018 | CLP1,728 | CLP2,383 |
September 2018 | CLP1,925 | CLP2,655 |
August 2018 | CLP1,936 | CLP2,683 |
July 2018 | CLP1,862 | CLP2,580 |
June 2018 | CLP1,735 | CLP2,404 |
May 2018 | CLP1,725 | CLP2,390 |
April 2018 | CLP1,793 | CLP2,501 |
March 2018 | CLP1,648 | CLP2,299 |
February 2018 | CLP1,645 | CLP2,296 |
January 2018 | CLP1,711 | CLP2,388 |
December 2017 | CLP1,499 | CLP2,091 |
November 2017 | CLP1,316 | CLP1,837 |
October 2017 | CLP1,454 | CLP2,029 |
September 2017 | CLP1,207 | CLP1,685 |
August 2017 | CLP1,175 | CLP1,640 |
July 2017 | CLP1,172 | CLP1,635 |
June 2017 | CLP1,137 | CLP1,587 |
May 2017 | CLP1,145 | CLP1,598 |
April 2017 | CLP1,115 | CLP1,557 |
March 2017 | CLP1,153 | CLP1,610 |
February 2017 | CLP1,035 | CLP1,445 |
January 2017 | CLP1,003 | CLP1,401 |
December 2016 | CLP981 | CLP1,369 |
November 2016 | CLP993 | CLP1,386 |
October 2016 | CLP1,013 | CLP1,415 |
September 2016 | CLP937 | CLP1,309 |
August 2016 | CLP969 | CLP1,354 |
July 2016 | CLP983 | CLP1,372 |
June 2016 | CLP986 | CLP1,377 |
May 2016 | CLP1,033 | CLP1,442 |
April 2016 | CLP1,050 | CLP1,476 |
March 2016 | CLP1,112 | CLP1,563 |
February 2016 | CLP1,137 | CLP1,598 |
January 2016 | CLP1,151 | CLP1,619 |
December 2015 | CLP1,087 | CLP1,529 |
November 2015 | CLP1,059 | CLP1,489 |
October 2015 | CLP1,214 | CLP1,707 |
September 2015 | CLP1,274 | CLP1,791 |
August 2015 | CLP1,345 | CLP1,896 |
July 2015 | CLP1,275 | CLP1,797 |
June 2015 | CLP1,235 | CLP1,740 |
May 2015 | CLP1,289 | CLP1,816 |
April 2015 | CLP1,218 | CLP1,716 |
March 2015 | CLP1,213 | CLP1,712 |
February 2015 | CLP1,140 | CLP1,608 |
January 2015 | CLP1,116 | CLP1,574 |
December 2014 | CLP1,076 | CLP1,519 |
November 2014 | CLP1,075 | CLP1,521 |
October 2014 | CLP1,002 | CLP1,417 |
September 2014 | CLP999 | CLP1,413 |
August 2014 | CLP1,037 | CLP1,472 |
July 2014 | CLP905 | CLP1,285 |
June 2014 | CLP852 | CLP1,210 |
May 2014 | CLP843 | CLP1,201 |
April 2014 | CLP888 | CLP1,268 |
March 2014 | CLP880 | CLP1,257 |
February 2014 | CLP942 | CLP1,345 |
January 2014 | CLP822 | CLP1,174 |
December 2013 | CLP900 | CLP1,286 |
November 2013 | CLP968 | CLP1,389 |
October 2013 | CLP1,059 | CLP1,519 |
September 2013 | CLP1,069 | CLP1,533 |
August 2013 | CLP1,047 | CLP1,506 |
July 2013 | CLP1,059 | CLP1,523 |
June 2013 | CLP1,085 | CLP1,560 |
May 2013 | CLP1,143 | CLP1,644 |
April 2013 | CLP1,177 | CLP1,717 |
March 2013 | CLP1,178 | CLP1,718 |
February 2013 | CLP1,251 | CLP1,825 |
January 2013 | CLP1,252 | CLP1,827 |
December 2012 | CLP1,212 | CLP1,768 |
November 2012 | CLP1,191 | CLP1,745 |
October 2012 | CLP1,251 | CLP1,832 |
September 2012 | CLP1,275 | CLP1,868 |
August 2012 | CLP1,212 | CLP1,784 |
July 2012 | CLP1,235 | CLP1,817 |
June 2012 | CLP1,357 | CLP1,997 |
May 2012 | CLP1,307 | CLP1,923 |
April 2012 | CLP1,353 | CLP1,995 |
March 2012 | CLP1,420 | CLP2,092 |
February 2012 | CLP1,432 | CLP2,110 |
January 2012 | CLP1,328 | CLP1,957 |
December 2011 | CLP1,294 | CLP1,907 |
November 2011 | CLP1,209 | CLP1,793 |
October 2011 | CLP1,372 | CLP2,035 |
September 2011 | CLP1,207 | CLP1,791 |
August 2011 | CLP1,339 | CLP19,992 |
July 2011 | CLP1,473 | CLP21,985 |
June 2011 | CLP1,669 | CLP24,922 |
May 2011 | CLP1,641 | CLP24,499 |
April 2011 | CLP1,699 | CLP25,553 |
March 2011 | CLP1,549 | CLP23,302 |
February 2011 | CLP1,414 | CLP21,258 |
January 2011 | CLP1,588 | CLP23,881 |
December 2010 | CLP1,655 | CLP24,888 |
November 2010 | CLP1,740 | CLP26,291 |
October 2010 | CLP1,741 | CLP26,300 |
September 2010 | CLP1,723 | CLP26,026 |
August 2010 | CLP1,545 | CLP23,428 |
July 2010 | CLP1,585 | CLP24,032 |
June 2010 | CLP1,576 | CLP23,900 |
May 2010 | CLP1,517 | CLP22,992 |
April 2010 | CLP1,463 | CLP22,178 |
March 2010 | CLP1,460 | CLP22,131 |
February 2010 | CLP1,513 | CLP23,000 |
January 2010 | CLP1,506 | CLP22,900 |
December 2009 | CLP1,326 | CLP20,200 |
November 2009 | CLP1,214 | CLP18,500 |
October 2009 | CLP1,213 | CLP19,000 |
September 2009 | CLP1,239 | CLP19,400 |
August 2009 | CLP1,022 | CLP16,010 |
July 2009 | CLP1,031 | CLP16,200 |
June 2009 | CLP885 | CLP13,902 |
May 2009 | CLP936 | CLP14,699 |
April 2009 | CLP827 | CLP13,000 |
March 2009 | CLP770 | CLP12,100 |
February 2009 | CLP701 | CLP11,010 |
January 2009 | CLP776 | CLP12,200 |
December 2008 | CLP630 | CLP9,950 |
November 2008 | CLP678 | CLP10,700 |
October 2008 | CLP782 | CLP12,350 |
September 2008 | CLP1,045 | CLP16,499 |
August 2008 | CLP998 | CLP15,900 |
July 2008 | CLP1,067 | CLP17,000 |
June 2008 | CLP1,004 | CLP16,000 |
May 2008 | CLP1,064 | CLP16,950 |
April 2008 | CLP1,097 | CLP17,600 |
March 2008 | CLP1,122 | CLP18,000 |
February 2008 | CLP1,081 | CLP17,350 |
January 2008 | CLP1,190 | CLP19,100 |
December 2007 | CLP1,162 | CLP18,800 |
November 2007 | CLP1,149 | CLP18,599 |
October 2007 | CLP1,223 | CLP19,800 |
September 2007 | CLP1,131 | CLP18,300 |
August 2007 | CLP1,180 | CLP19,100 |
July 2007 | CLP1,203 | CLP19,600 |
June 2007 | CLP1,197 | CLP19,500 |
May 2007 | CLP1,087 | CLP17,700 |
April 2007 | CLP1,140 | CLP18,650 |
March 2007 | CLP1,069 | CLP17,500 |
February 2007 | CLP1,063 | CLP17,400 |
January 2007 | CLP1,112 | CLP18,200 |
December 2006 | CLP1,090 | CLP17,899 |
November 2006 | CLP1,099 | CLP18,050 |
October 2006 | CLP999 | CLP16,401 |
September 2006 | CLP938 | CLP15,400 |
August 2006 | CLP910 | CLP14,950 |
July 2006 | CLP905 | CLP14,930 |
June 2006 | CLP894 | CLP14,750 |
May 2006 | CLP852 | CLP14,050 |
April 2006 | CLP887 | CLP14,701 |
March 2006 | CLP917 | CLP15,200 |
February 2006 | CLP851 | CLP14,100 |
January 2006 | CLP803 | CLP13,300 |
December 2005 | CLP767 | CLP12,700 |
November 2005 | CLP788 | CLP13,151 |
October 2005 | CLP857 | CLP14,300 |
September 2005 | CLP905 | CLP15,100 |
August 2005 | CLP803 | CLP13,489 |
July 2005 | CLP816 | CLP13,700 |
June 2005 | CLP801 | CLP13,450 |
May 2005 | CLP756 | CLP12,700 |
April 2005 | CLP778 | CLP13,200 |
March 2005 | CLP823 | CLP13,950 |
February 2005 | CLP781 | CLP13,250 |
January 2005 | CLP746 | CLP12,650 |
December 2004 | CLP771 | CLP13,200 |
November 2004 | CLP789 | CLP13,499 |
October 2004 | CLP748 | CLP12,800 |
September 2004 | CLP742 | CLP12,701 |
August 2004 | CLP771 | CLP13,200 |
July 2004 | CLP734 | CLP12,650 |
June 2004 | CLP673 | CLP11,605 |
May 2004 | CLP621 | CLP10,700 |
April 2004 | CLP679 | CLP11,790 |
March 2004 | CLP728 | CLP12,650 |
February 2004 | CLP673 | CLP11,700 |
January 2004 | CLP627 | CLP10,900 |
December 2003 | CLP677 | CLP11,850 |
November 2003 | CLP612 | CLP10,700 |
October 2003 | CLP599 | CLP10,480 |
September 2003 | CLP617 | CLP10,800 |
August 2003 | CLP544 | CLP9,600 |
July 2003 | CLP505 | CLP8,900 |
June 2003 | CLP437 | CLP7,700 |
May 2003 | CLP417 | CLP7,350 |
April 2003 | CLP423 | CLP7,520 |
March 2003 | CLP378 | CLP6,720 |
February 2003 | CLP356 | CLP6,320 |
January 2003 | CLP346 | CLP6,150 |
December 2002 | CLP355 | CLP6,350 |
November 2002 | CLP346 | CLP6,200 |
October 2002 | CLP338 | CLP6,050 |
September 2002 | CLP342 | CLP6,120 |
August 2002 | CLP374 | CLP6,700 |
July 2002 | CLP375 | CLP6,750 |
June 2002 | CLP359 | CLP6,450 |
May 2002 | CLP352 | CLP6,325 |
April 2002 | CLP360 | CLP6,500 |
March 2002 | CLP371 | CLP6,700 |
February 2002 | CLP343 | CLP6,205 |
January 2002 | CLP343 | CLP6,200 |
December 2001 | CLP332 | CLP6,050 |
November 2001 | CLP335 | CLP6,100 |
October 2001 | CLP305 | CLP5,550 |
September 2001 | CLP288 | CLP5,240 |
August 2001 | CLP302 | CLP5,550 |
July 2001 | CLP282 | CLP5,170 |
June 2001 | CLP283 | CLP5,200 |
May 2001 | CLP301 | CLP5,523 |
April 2001 | CLP263 | CLP4,900 |
March 2001 | CLP258 | CLP4,801 |
February 2001 | CLP260 | CLP4,850 |
January 2001 | CLP274 | CLP5,095 |
December 2000 | CLP295 | CLP5,500 |
November 2000 | CLP302 | CLP5,700 |
October 2000 | CLP312 | CLP5,900 |
September 2000 | CLP323 | CLP6,110 |
August 2000 | CLP329 | CLP6,300 |
July 2000 | CLP316 | CLP6,050 |
June 2000 | CLP318 | CLP6,100 |
May 2000 | CLP318 | CLP6,100 |
April 2000 | CLP310 | CLP6,000 |
March 2000 | CLP312 | CLP6,050 |
February 2000 | CLP321 | CLP6,220 |
January 2000 | CLP307 | CLP5,950 |
December 1999 | CLP283 | CLP5,470 |
November 1999 | CLP266 | CLP5,150 |
October 1999 | CLP253 | CLP4,925 |
September 1999 | CLP247 | CLP4,800 |
August 1999 | CLP233 | CLP4,530 |
July 1999 | CLP234 | CLP4,550 |
June 1999 | CLP245 | CLP4,760 |
May 1999 | CLP218 | CLP4,250 |
April 1999 | CLP226 | CLP4,400 |
March 1999 | CLP186 | CLP3,620 |
February 1999 | CLP163 | CLP3,180 |
January 1999 | CLP139 | CLP2,700 |
December 1998 | CLP151 | CLP2,935 |
November 1998 | CLP173 | CLP3,630 |
October 1998 | CLP142 | CLP2,970 |
September 1998 | CLP138 | CLP2,900 |
August 1998 | CLP133 | CLP2,800 |
July 1998 | CLP159 | CLP3,340 |
June 1998 | CLP153 | CLP3,210 |
May 1998 | CLP166 | CLP3,500 |
April 1998 | CLP178 | CLP3,735 |
March 1998 | CLP193 | CLP4,100 |
February 1998 | CLP150 | CLP3,215 |
January 1998 | CLP140 | CLP3,000 |
December 1997 | CLP173 | CLP3,700 |
November 1997 | CLP183 | CLP3,920 |
October 1997 | CLP198 | CLP4,250 |
September 1997 | CLP219 | CLP4,700 |
August 1997 | CLP227 | CLP4,900 |
July 1997 | CLP243 | CLP5,250 |
June 1997 | CLP241 | CLP5,200 |
May 1997 | CLP228 | CLP4,920 |
April 1997 | CLP199 | CLP4,300 |
March 1997 | CLP199 | CLP4,310 |
February 1997 | CLP207 | CLP4,500 |
January 1997 | CLP215 | CLP4,680 |
December 1996 | CLP210 | CLP4,570 |
November 1996 | CLP225 | CLP4,930 |
October 1996 | CLP241 | CLP5,280 |
September 1996 | CLP238 | CLP5,210 |
August 1996 | CLP234 | CLP5,150 |
July 1996 | CLP240 | CLP5,270 |
CMPC.SN
Price: CLP1,905
Dividend Yield: 0.00%
Forward Dividend Yield: 4.53%
Payout Ratio: 93.64%
Dividend Per Share: 86.38 CLP
Earnings Per Share: 177.46 CLP
P/E Ratio: 6.31
Exchange: SGO
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 4.7 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%