Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 94.56
0.00 (0.00%)
At close: Sep 11, 2025
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 11, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 5,671 |
| Sep 10, 2025 | 94.90 | 94.90 | 94.90 | 94.56 | 94.56 | - | 41,494 |
| Sep 9, 2025 | 91.00 | 91.00 | 90.52 | 94.56 | 94.56 | - | 58,120 |
| Sep 8, 2025 | 90.00 | 94.90 | 90.00 | 94.56 | 94.56 | 1.03% | 252,919 |
| Sep 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 4,697 |
| Sep 4, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 8,072 |
| Sep 3, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 5,410 |
| Sep 2, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | - |
| Sep 1, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - | 375 |
| Aug 29, 2025 | 93.00 | 94.99 | 93.00 | 93.60 | 93.60 | -1.47% | 168,910 |
| Aug 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,658 |
| Aug 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 118 |
| Aug 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 118 |
| Aug 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 3,092 |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,060 |
| Aug 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 10,000 |
| Aug 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 14, 2025 | 94.99 | 95.00 | 94.99 | 95.00 | 95.00 | 0.22% | 134,285 |
| Aug 13, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 1,000 |
| Aug 12, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | - |
| Aug 11, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 13,100 |
| Aug 8, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | - |
| Aug 7, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 2,238 |
| Aug 6, 2025 | 91.41 | 91.41 | 91.41 | 94.79 | 94.79 | - | 34,306 |
| Aug 5, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 20,000 |
| Aug 4, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 5,708 |
| Aug 1, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - | 5,616 |
| Jul 31, 2025 | 95.00 | 95.00 | 94.99 | 94.79 | 94.79 | 2.81% | 84,360 |
| Jul 30, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 29, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 28, 2025 | 96.00 | 96.00 | 95.00 | 92.20 | 92.20 | - | 55,184 |
| Jul 25, 2025 | 95.00 | 95.00 | 95.00 | 92.20 | 92.20 | - | 70,890 |
| Jul 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 22, 2025 | 92.50 | 92.50 | 92.50 | 92.20 | 92.20 | - | 32,111 |
| Jul 21, 2025 | 92.50 | 92.50 | 92.50 | 92.20 | 92.20 | - | 36,745 |
| Jul 18, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 17, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | - |
| Jul 15, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 2,022 |
| Jul 14, 2025 | 91.40 | 93.00 | 91.40 | 92.20 | 92.20 | -0.17% | 102,022 |
| Jul 11, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | - |
| Jul 10, 2025 | 87.32 | 87.32 | 87.32 | 92.36 | 92.36 | - | 50,515 |
| Jul 9, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | 1,469 |
| Jul 8, 2025 | 91.50 | 91.50 | 91.50 | 92.36 | 92.36 | - | 12,654 |
| Jul 7, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | 39,961 |
| Jul 4, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | 2,212 |
| Jul 3, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - | 100 |