Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile flag Chile · Delayed Price · Currency is CLP
95.00
0.00 (0.00%)
Last updated: Aug 22, 2025

Marítima de Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202587.1195.0087.1195.00--118
Aug 21, 202595.0095.0095.0095.00--3,092
Aug 20, 202595.0095.0095.0095.00--1,060
Aug 19, 202586.2095.0086.2095.00--10,000
Aug 18, 202595.0095.0095.0095.00---
Aug 14, 202594.0095.0094.0095.00-0.22%134,285
Aug 13, 202594.8094.8094.7994.79--1,000
Aug 12, 202594.7994.7994.7994.79---
Aug 11, 202594.8195.0091.4294.79--13,100
Aug 8, 202594.7994.7994.7994.79---
Aug 7, 202592.7094.7992.7094.79--2,238
Aug 6, 202591.4194.7991.4194.79--34,306
Aug 5, 202586.0094.7986.0094.79--20,000
Aug 4, 202594.9994.9990.1094.79--5,708
Aug 1, 202595.0095.0090.1094.79--5,616
Jul 31, 202593.0095.0093.0094.79-2.81%84,360
Jul 30, 202592.2092.2092.2092.20---
Jul 29, 202592.2092.2092.2092.20---
Jul 28, 202595.0096.0092.2092.20--55,184
Jul 25, 202593.0095.0092.2092.20--70,890
Jul 24, 202592.2092.2092.2092.20---
Jul 23, 202592.2092.2092.2092.20---
Jul 22, 202592.5092.5092.2092.20--32,111
Jul 21, 202592.5092.5092.2092.20--36,745
Jul 18, 202592.2092.2092.2092.20---
Jul 17, 202592.2092.2092.2092.20---
Jul 15, 202587.3792.2087.3792.20--2,022
Jul 14, 202591.4093.0091.4092.20--0.17%102,022
Jul 11, 202592.3692.3692.3692.36---
Jul 10, 202587.3292.3687.3292.36--50,515
Jul 9, 202591.5092.3691.5092.36--1,469
Jul 8, 202591.5092.3691.5092.36--12,654
Jul 7, 202591.9992.3691.9992.36--39,961
Jul 4, 202591.9992.3690.0192.36--2,212
Jul 3, 202592.3692.3692.3692.36--100
Jul 2, 202585.0192.3685.0192.36--52,597
Jul 1, 202592.0092.3692.0092.36--25,783
Jun 30, 202592.5092.5092.3692.36--11,140
Jun 27, 202594.4894.4892.3692.36--18,306
Jun 26, 202592.3692.3692.3692.36---
Jun 25, 202594.4894.4892.3692.36--2,023
Jun 24, 202592.3492.3692.3492.36--18,220
Jun 23, 202589.0094.4989.0092.36--2.54%87,557
Jun 19, 202589.0094.7789.0094.77--485
Jun 18, 202594.7794.7794.7794.77---
Jun 17, 202594.0094.7794.0094.77--1,087
Jun 16, 202594.7594.7794.7594.77--1,016
Jun 13, 202594.7794.7794.7794.77---
Jun 12, 202590.1194.7790.1194.77--1,000
Jun 11, 202594.7794.7794.7794.77--1,186