EMPRESAS COPEC SA - Price History

Monthly price history for COPEC.SN (EMPRESAS COPEC SA)

DateAdjusted priceReal price
May 2024 CLP7,280 CLP7,280
April 2024 CLP6,956 CLP6,956
March 2024 CLP7,039 CLP7,039
February 2024 CLP6,200 CLP6,200
January 2024 CLP5,911 CLP5,911
December 2023 CLP6,410 CLP6,410
November 2023 CLP6,419 CLP6,455
October 2023 CLP5,893 CLP5,925
September 2023 CLP6,266 CLP6,300
August 2023 CLP6,124 CLP6,158
July 2023 CLP6,400 CLP6,435
June 2023 CLP5,917 CLP5,950
May 2023 CLP5,818 CLP5,850
April 2023 CLP5,357 CLP5,617
March 2023 CLP5,350 CLP5,610
February 2023 CLP5,703 CLP5,980
January 2023 CLP5,727 CLP6,005
December 2022 CLP6,036 CLP6,329
November 2022 CLP5,738 CLP6,224
October 2022 CLP5,995 CLP6,502
September 2022 CLP5,717 CLP6,201
August 2022 CLP7,128 CLP7,731
July 2022 CLP6,804 CLP7,380
June 2022 CLP6,242 CLP6,770
May 2022 CLP6,030 CLP6,540
April 2022 CLP5,639 CLP6,270
March 2022 CLP5,846 CLP6,500
February 2022 CLP5,576 CLP6,200
January 2022 CLP6,044 CLP6,720
December 2021 CLP5,923 CLP6,586
November 2021 CLP5,489 CLP6,103
October 2021 CLP5,525 CLP6,400
September 2021 CLP5,649 CLP6,730
August 2021 CLP6,042 CLP7,199
July 2021 CLP5,498 CLP6,550
June 2021 CLP6,069 CLP7,230
May 2021 CLP6,136 CLP7,310
April 2021 CLP6,397 CLP7,654
March 2021 CLP7,436 CLP8,898
February 2021 CLP6,820 CLP8,161
January 2021 CLP6,452 CLP7,720
December 2020 CLP6,026 CLP7,210
November 2020 CLP5,056 CLP6,050
October 2020 CLP4,931 CLP5,900
September 2020 CLP4,921 CLP5,888
August 2020 CLP4,764 CLP5,701
July 2020 CLP5,165 CLP6,180
June 2020 CLP4,605 CLP5,510
May 2020 CLP4,220 CLP5,050
April 2020 CLP4,330 CLP5,218
March 2020 CLP4,067 CLP4,900
February 2020 CLP5,269 CLP6,349
January 2020 CLP5,926 CLP7,140
December 2019 CLP5,602 CLP6,750
November 2019 CLP5,311 CLP6,400
October 2019 CLP5,503 CLP6,631
September 2019 CLP5,706 CLP6,875
August 2019 CLP5,395 CLP6,501
July 2019 CLP5,361 CLP6,460
June 2019 CLP6,161 CLP7,424
May 2019 CLP6,092 CLP7,340
April 2019 CLP6,936 CLP8,500
March 2019 CLP7,050 CLP8,640
February 2019 CLP7,262 CLP8,900
January 2019 CLP7,344 CLP9,000
December 2018 CLP6,795 CLP8,328
November 2018 CLP7,319 CLP9,070
October 2018 CLP7,873 CLP9,756
September 2018 CLP8,201 CLP10,162
August 2018 CLP8,387 CLP10,393
July 2018 CLP8,259 CLP10,235
June 2018 CLP8,109 CLP10,048
May 2018 CLP7,773 CLP9,633
April 2018 CLP8,006 CLP10,013
March 2018 CLP7,580 CLP9,480
February 2018 CLP7,685 CLP9,612
January 2018 CLP8,371 CLP10,469
December 2017 CLP7,768 CLP9,716
November 2017 CLP6,898 CLP8,686
October 2017 CLP7,788 CLP9,808
September 2017 CLP6,655 CLP8,380
August 2017 CLP6,370 CLP8,022
July 2017 CLP6,286 CLP7,916
June 2017 CLP5,756 CLP7,249
May 2017 CLP6,095 CLP7,675
April 2017 CLP5,871 CLP7,465
March 2017 CLP5,640 CLP7,172
February 2017 CLP5,360 CLP6,815
January 2017 CLP5,216 CLP6,633
December 2016 CLP5,048 CLP6,418
November 2016 CLP5,105 CLP6,532
October 2016 CLP5,129 CLP6,564
September 2016 CLP4,806 CLP6,150
August 2016 CLP4,660 CLP5,963
July 2016 CLP4,616 CLP5,908
June 2016 CLP4,549 CLP5,822
May 2016 CLP4,617 CLP5,908
April 2016 CLP5,102 CLP6,600
March 2016 CLP4,958 CLP6,413
February 2016 CLP4,543 CLP5,876
January 2016 CLP4,801 CLP6,210
December 2015 CLP4,703 CLP6,083
November 2015 CLP4,680 CLP6,096
October 2015 CLP4,973 CLP6,479
September 2015 CLP4,848 CLP6,316
August 2015 CLP5,200 CLP6,774
July 2015 CLP5,178 CLP6,746
June 2015 CLP5,212 CLP6,789
May 2015 CLP5,432 CLP7,076
April 2015 CLP5,324 CLP7,021
March 2015 CLP5,505 CLP7,260
February 2015 CLP5,492 CLP7,243
January 2015 CLP5,437 CLP7,170
December 2014 CLP5,193 CLP6,849
November 2014 CLP5,391 CLP7,178
October 2014 CLP5,250 CLP6,990
September 2014 CLP5,492 CLP7,313
August 2014 CLP5,583 CLP7,434
July 2014 CLP5,262 CLP7,007
June 2014 CLP5,412 CLP7,206
May 2014 CLP5,499 CLP7,322
April 2014 CLP5,490 CLP7,382
March 2014 CLP5,329 CLP7,165
February 2014 CLP5,548 CLP7,458
January 2014 CLP4,830 CLP6,493
December 2013 CLP5,236 CLP7,040
November 2013 CLP5,432 CLP7,358
October 2013 CLP5,535 CLP7,499
September 2013 CLP5,291 CLP7,168
August 2013 CLP5,004 CLP6,780
July 2013 CLP4,973 CLP6,737
June 2013 CLP4,901 CLP6,639
May 2013 CLP4,916 CLP6,660
April 2013 CLP4,939 CLP6,732
March 2013 CLP5,039 CLP6,868
February 2013 CLP5,354 CLP7,298
January 2013 CLP5,356 CLP7,300
December 2012 CLP4,982 CLP6,791
November 2012 CLP4,859 CLP6,643
October 2012 CLP5,068 CLP6,929
September 2012 CLP5,114 CLP6,992
August 2012 CLP5,059 CLP6,918
July 2012 CLP5,134 CLP7,020
June 2012 CLP5,405 CLP7,390
May 2012 CLP5,080 CLP6,946
April 2012 CLP5,692 CLP7,871
March 2012 CLP5,894 CLP8,151
February 2012 CLP5,931 CLP8,202
January 2012 CLP5,314 CLP7,349
December 2011 CLP5,018 CLP6,939
November 2011 CLP4,800 CLP6,692
October 2011 CLP5,387 CLP7,511
September 2011 CLP4,493 CLP6,265
August 2011 CLP5,149 CLP7,179
July 2011 CLP5,807 CLP8,097
June 2011 CLP6,347 CLP8,850
May 2011 CLP6,175 CLP8,610
April 2011 CLP6,337 CLP8,931
March 2011 CLP5,944 CLP8,376
February 2011 CLP5,676 CLP7,999
January 2011 CLP5,879 CLP8,284
December 2010 CLP6,450 CLP9,090
November 2010 CLP6,666 CLP9,443
October 2010 CLP6,500 CLP9,208
September 2010 CLP6,398 CLP9,064
August 2010 CLP6,168 CLP8,738
July 2010 CLP6,024 CLP8,534
June 2010 CLP6,041 CLP8,558
May 2010 CLP5,959 CLP8,442
April 2010 CLP5,823 CLP8,299
March 2010 CLP5,474 CLP7,801
February 2010 CLP5,838 CLP8,320
January 2010 CLP5,894 CLP8,400
December 2009 CLP5,326 CLP7,590
November 2009 CLP4,963 CLP7,100
October 2009 CLP4,943 CLP7,071
September 2009 CLP4,942 CLP7,070
August 2009 CLP4,607 CLP6,590
July 2009 CLP4,809 CLP6,880
June 2009 CLP4,441 CLP6,353
May 2009 CLP4,977 CLP7,120
April 2009 CLP4,024 CLP5,800
March 2009 CLP3,608 CLP5,200
February 2009 CLP3,330 CLP4,800
January 2009 CLP3,462 CLP4,990
December 2008 CLP3,363 CLP4,848
November 2008 CLP3,418 CLP5,002
October 2008 CLP3,755 CLP5,495
September 2008 CLP4,271 CLP6,250
August 2008 CLP4,298 CLP6,290
July 2008 CLP4,776 CLP6,990
June 2008 CLP4,510 CLP6,600
May 2008 CLP4,972 CLP7,276
April 2008 CLP5,190 CLP7,651
March 2008 CLP5,529 CLP8,150
February 2008 CLP5,291 CLP7,800
January 2008 CLP5,664 CLP8,350
December 2007 CLP6,037 CLP8,900
November 2007 CLP6,039 CLP8,963
October 2007 CLP5,929 CLP8,800
September 2007 CLP5,525 CLP8,200
August 2007 CLP5,518 CLP8,189
July 2007 CLP5,592 CLP8,300
June 2007 CLP5,188 CLP7,700
May 2007 CLP5,168 CLP7,670
April 2007 CLP5,086 CLP7,600
March 2007 CLP4,792 CLP7,160
February 2007 CLP4,651 CLP6,950
January 2007 CLP4,684 CLP7,000
December 2006 CLP4,563 CLP6,819
November 2006 CLP3,950 CLP5,950
October 2006 CLP3,804 CLP5,730
September 2006 CLP3,575 CLP5,385
August 2006 CLP3,359 CLP5,060
July 2006 CLP3,240 CLP4,880
June 2006 CLP3,282 CLP4,944
May 2006 CLP3,167 CLP4,770
April 2006 CLP3,266 CLP4,950
March 2006 CLP3,233 CLP4,900
February 2006 CLP3,219 CLP4,879
January 2006 CLP2,979 CLP4,515
December 2005 CLP2,920 CLP4,425
November 2005 CLP3,027 CLP4,630
October 2005 CLP3,086 CLP4,720
September 2005 CLP3,204 CLP4,900
August 2005 CLP3,073 CLP4,700
July 2005 CLP3,125 CLP4,780
June 2005 CLP3,047 CLP4,660
May 2005 CLP3,093 CLP4,730
April 2005 CLP2,886 CLP4,445
March 2005 CLP3,214 CLP4,950
February 2005 CLP3,077 CLP4,740
January 2005 CLP2,906 CLP4,476
December 2004 CLP2,857 CLP4,400
November 2004 CLP2,985 CLP4,650
October 2004 CLP2,901 CLP4,520
September 2004 CLP2,824 CLP4,400
August 2004 CLP2,908 CLP4,530
July 2004 CLP3,030 CLP4,720
June 2004 CLP2,975 CLP4,635
May 2004 CLP2,808 CLP4,375
April 2004 CLP2,785 CLP4,400
March 2004 CLP2,899 CLP4,580
February 2004 CLP2,985 CLP4,715
January 2004 CLP2,691 CLP4,251
December 2003 CLP2,703 CLP4,270
November 2003 CLP2,664 CLP4,250
October 2003 CLP2,758 CLP4,400
September 2003 CLP2,752 CLP4,390
August 2003 CLP2,501 CLP3,990
July 2003 CLP2,363 CLP3,770
June 2003 CLP2,245 CLP3,581
May 2003 CLP2,147 CLP3,425
April 2003 CLP1,925 CLP3,120
March 2003 CLP1,700 CLP2,755
February 2003 CLP1,691 CLP2,740
January 2003 CLP1,543 CLP2,500
December 2002 CLP1,592 CLP2,580
November 2002 CLP1,492 CLP2,450
October 2002 CLP1,486 CLP2,440
September 2002 CLP1,425 CLP2,340
August 2002 CLP1,553 CLP2,550
July 2002 CLP1,531 CLP2,515
June 2002 CLP1,376 CLP2,260
May 2002 CLP1,419 CLP2,330
April 2002 CLP1,335 CLP2,230
March 2002 CLP1,377 CLP2,300
February 2002 CLP1,422 CLP2,375
January 2002 CLP1,395 CLP2,330
December 2001 CLP1,324 CLP2,211
November 2001 CLP1,347 CLP2,250
October 2001 CLP1,257 CLP2,099
September 2001 CLP1,186 CLP1,980
August 2001 CLP1,337 CLP2,300
July 2001 CLP1,285 CLP2,211
June 2001 CLP1,232 CLP2,120
May 2001 CLP1,293 CLP2,225
April 2001 CLP1,215 CLP2,360
March 2001 CLP1,045 CLP2,030
February 2001 CLP947 CLP1,840
January 2001 CLP1,019 CLP1,980
December 2000 CLP1,061 CLP2,060
November 2000 CLP1,044 CLP2,065
October 2000 CLP1,122 CLP2,220
September 2000 CLP1,082 CLP2,140
August 2000 CLP1,163 CLP2,300
July 2000 CLP1,186 CLP2,345
June 2000 CLP1,153 CLP2,280
May 2000 CLP1,153 CLP2,280
April 2000 CLP1,153 CLP2,300
March 2000 CLP1,253 CLP2,499
February 2000 CLP1,231 CLP2,455
January 2000 CLP1,248 CLP2,490
December 1999 CLP1,178 CLP2,350
November 1999 CLP1,078 CLP2,160
October 1999 CLP973 CLP1,950
September 1999 CLP911 CLP1,825
August 1999 CLP928 CLP1,860
July 1999 CLP921 CLP1,845
June 1999 CLP878 CLP1,760
May 1999 CLP768 CLP1,540
April 1999 CLP787 CLP1,590
March 1999 CLP723 CLP1,460
February 1999 CLP525 CLP1,060
January 1999 CLP446 CLP900
December 1998 CLP505 CLP1,020
November 1998 CLP631 CLP1,280
October 1998 CLP474 CLP960
September 1998 CLP449 CLP910
August 1998 CLP493 CLP1,000
July 1998 CLP612 CLP1,240
June 1998 CLP570 CLP1,155
May 1998 CLP624 CLP1,265
April 1998 CLP665 CLP1,360
March 1998 CLP744 CLP1,520
February 1998 CLP663 CLP1,355
January 1998 CLP602 CLP1,230
December 1997 CLP729 CLP1,490
November 1997 CLP790 CLP1,625
October 1997 CLP836 CLP1,720
September 1997 CLP914 CLP1,880
August 1997 CLP957 CLP1,970
July 1997 CLP1,018 CLP2,095
June 1997 CLP1,040 CLP2,140
May 1997 CLP928 CLP1,910
April 1997 CLP782 CLP1,620
March 1997 CLP747 CLP1,548
February 1997 CLP786 CLP1,630
January 1997 CLP796 CLP1,650
December 1996 CLP736 CLP1,525
November 1996 CLP770 CLP1,605
October 1996 CLP815 CLP1,700
September 1996 CLP844 CLP1,760
August 1996 CLP794 CLP1,655
July 1996 CLP825 CLP1,720

COPEC.SN

Price: CLP7,280

52 week price:
5435.00
7449.90

Dividend Yield: 2.43%

5-year range yield:
0.44%
4.16%

Forward Dividend Yield: 2.43%

Payout Ratio: 35.34%

Payout Ratio Range:
0.01%
45.27%

Dividend Per Share: 34.36 CLP

Earnings Per Share: 185.19 CLP

P/E Ratio: 38.48

Exchange: SGO

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 9.6 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: