Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 86.13
0.00 (0.00%)
At close: Nov 7, 2025
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - | 17,053 |
| Nov 6, 2025 | 86.40 | 86.40 | 86.40 | 86.13 | 86.13 | - | 27,012 |
| Nov 5, 2025 | 84.70 | 87.99 | 84.70 | 86.13 | 86.13 | -0.92% | 152,358 |
| Nov 4, 2025 | 84.75 | 84.75 | 84.75 | 86.93 | 86.93 | - | 39,887 |
| Nov 3, 2025 | 85.00 | 85.00 | 84.90 | 86.93 | 86.93 | - | 53,079 |
| Oct 30, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,175 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 86.93 | 86.93 | - | 15,012 |
| Oct 28, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 320 |
| Oct 27, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 5,087 |
| Oct 24, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 14,495 |
| Oct 23, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 11,134 |
| Oct 22, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 12 |
| Oct 21, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 4,000 |
| Oct 20, 2025 | 85.99 | 85.99 | 85.99 | 86.93 | 86.93 | - | 11,908 |
| Oct 17, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 13,914 |
| Oct 16, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 3,178 |
| Oct 15, 2025 | 88.00 | 88.00 | 86.00 | 86.93 | 86.93 | - | 63,679 |
| Oct 14, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - | 14,328 |
| Oct 13, 2025 | 86.00 | 88.00 | 86.00 | 86.93 | 86.93 | -3.41% | 135,857 |
| Oct 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 10,756 |
| Oct 9, 2025 | 92.00 | 92.00 | 92.00 | 90.00 | 90.00 | - | 68,303 |
| Oct 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 188 |
| Oct 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 31,158 |
| Oct 6, 2025 | 90.52 | 90.52 | 90.00 | 90.00 | 90.00 | -4.82% | 216,928 |
| Oct 3, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 9,330 |
| Oct 2, 2025 | 93.00 | 93.00 | 93.00 | 94.56 | 94.56 | - | 22,197 |
| Oct 1, 2025 | 94.89 | 94.90 | 91.00 | 94.56 | 94.56 | - | 82,556 |
| Sep 30, 2025 | 89.84 | 90.51 | 89.84 | 94.56 | 94.56 | - | 30,670 |
| Sep 29, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 26, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 5,231 |
| Sep 25, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | 4,632 |
| Sep 24, 2025 | 94.94 | 94.94 | 94.94 | 94.56 | 94.56 | - | 15,500 |
| Sep 23, 2025 | 94.55 | 94.55 | 94.55 | 94.56 | 94.56 | - | 10,526 |
| Sep 22, 2025 | 94.97 | 94.97 | 94.97 | 94.56 | 94.56 | - | 9,557 |
| Sep 17, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 16, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| Sep 15, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - | - |
| 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 |