EMPRESAS COPEC SA - Price History
Monthly price history for COPEC.SN (EMPRESAS COPEC SA)
Date | Adjusted price | Real 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
Dividend Yield: 2.43%
Forward Dividend Yield: 2.43%
Payout Ratio: 35.34%
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%