Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 95.00
+2.80 (3.04%)
Last updated: Jul 31, 2025
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 95.00 | 95.00 | 94.79 | 94.79 | - | 2.81% | 84,360 |
| Jul 30, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 29, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 28, 2025 | 95.00 | 96.00 | 92.20 | 92.20 | - | - | 55,184 |
| Jul 25, 2025 | 93.00 | 95.00 | 92.20 | 92.20 | - | - | 70,890 |
| Jul 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 22, 2025 | 92.50 | 92.50 | 92.20 | 92.20 | - | - | 32,111 |
| Jul 21, 2025 | 92.50 | 92.50 | 92.20 | 92.20 | - | - | 36,745 |
| Jul 18, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 17, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | - | - | - |
| Jul 15, 2025 | 87.37 | 92.20 | 87.37 | 92.20 | - | - | 2,022 |
| Jul 14, 2025 | 91.40 | 93.00 | 91.40 | 92.20 | - | -0.17% | 102,022 |
| Jul 11, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | - | - | - |
| Jul 10, 2025 | 87.32 | 92.36 | 87.32 | 92.36 | - | - | 50,515 |
| Jul 9, 2025 | 91.50 | 92.36 | 91.50 | 92.36 | - | - | 1,469 |
| Jul 8, 2025 | 91.50 | 92.36 | 91.50 | 92.36 | - | - | 12,654 |
| Jul 7, 2025 | 91.99 | 92.36 | 91.99 | 92.36 | - | - | 39,961 |
| Jul 4, 2025 | 91.99 | 92.36 | 90.01 | 92.36 | - | - | 2,212 |
| Jul 3, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | - | - | 100 |
| Jul 2, 2025 | 85.01 | 92.36 | 85.01 | 92.36 | - | - | 52,597 |
| Jul 1, 2025 | 92.00 | 92.36 | 92.00 | 92.36 | - | - | 25,783 |
| Jun 30, 2025 | 92.50 | 92.50 | 92.36 | 92.36 | - | - | 11,140 |
| Jun 27, 2025 | 94.48 | 94.48 | 92.36 | 92.36 | - | - | 18,306 |
| Jun 26, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | - | - | - |
| Jun 25, 2025 | 94.48 | 94.48 | 92.36 | 92.36 | - | - | 2,023 |
| Jun 24, 2025 | 92.34 | 92.36 | 92.34 | 92.36 | - | - | 18,220 |
| Jun 23, 2025 | 89.00 | 94.49 | 89.00 | 92.36 | - | -2.54% | 87,557 |
| Jun 19, 2025 | 89.00 | 94.77 | 89.00 | 94.77 | - | - | 485 |
| Jun 18, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | - | - | - |
| Jun 17, 2025 | 94.00 | 94.77 | 94.00 | 94.77 | - | - | 1,087 |
| Jun 16, 2025 | 94.75 | 94.77 | 94.75 | 94.77 | - | - | 1,016 |
| Jun 13, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | - | - | - |
| Jun 12, 2025 | 90.11 | 94.77 | 90.11 | 94.77 | - | - | 1,000 |
| Jun 11, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | - | - | 1,186 |
| Jun 10, 2025 | 94.00 | 94.99 | 94.00 | 94.77 | - | - | 34,926 |
| Jun 9, 2025 | 94.00 | 94.77 | 94.00 | 94.77 | - | - | 1,887 |
| Jun 6, 2025 | 94.00 | 94.77 | 92.70 | 94.77 | - | - | 33,835 |
| Jun 5, 2025 | 95.00 | 95.00 | 94.77 | 94.77 | - | - | 43,288 |
| Jun 4, 2025 | 90.00 | 94.77 | 90.00 | 94.77 | - | - | 24,254 |
| Jun 3, 2025 | 93.99 | 94.77 | 91.00 | 94.77 | - | - | 12,312 |
| Jun 2, 2025 | 93.99 | 94.77 | 89.06 | 94.77 | - | - | 17,756 |
| May 30, 2025 | 94.50 | 94.77 | 90.00 | 94.77 | - | - | 45,034 |
| May 29, 2025 | 90.00 | 95.00 | 90.00 | 94.77 | - | 6.46% | 116,075 |
| May 28, 2025 | 95.00 | 95.00 | 89.02 | 89.02 | - | - | 17,161 |
| May 27, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | - | - | - |
| May 26, 2025 | 90.11 | 90.11 | 89.02 | 89.02 | - | - | 18,272 |
| May 23, 2025 | 89.00 | 89.02 | 89.00 | 89.02 | - | - | 51,790 |
| May 22, 2025 | 90.00 | 90.00 | 89.00 | 89.02 | - | - | 78,228 |
| May 20, 2025 | 90.00 | 90.00 | 88.00 | 89.02 | - | - | 28,183 |