Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 94.00
0.00 (0.00%)
At close: Sep 22, 2026
Marítima de Inversiones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 9,076 |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 5 |
| Sep 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Sep 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 4,283 |
| Sep 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 7,455 |
| Sep 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 32,608 |
| Sep 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 11,253 |
| Sep 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,780 |
| Sep 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Sep 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 31,222 |
| Sep 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 2, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 5,000 |
| Sep 1, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,042 |
| Aug 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 150 |
| Aug 28, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 100 |
| Aug 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 377 |
| Aug 25, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.35% | 23,977 |
| Aug 24, 2026 | 90.22 | 92.00 | 90.22 | 92.00 | 92.00 | -3.11% | 30,523 |
| Aug 21, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 280 |
| Aug 20, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 100 |
| Aug 19, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 2,463 |
| Aug 18, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 6,000 |
| Aug 17, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | - |
| Aug 14, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - | 2 |
| Aug 13, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 2.66% | 32,300 |
| Aug 12, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - | 900 |
| Aug 11, 2026 | 90.00 | 92.49 | 90.00 | 92.49 | 92.49 | -1.61% | 52,554 |
| Aug 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,158 |
| Aug 7, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | 30,349 |
| Aug 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.04% | 32,802 |
| Aug 5, 2026 | 90.00 | 94.88 | 90.00 | 94.88 | 94.88 | 5.42% | 35,000 |
| Aug 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.28% | 92,313 |
| Aug 3, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 8,732 |
| Jul 31, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 1 |
| Jul 30, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Jul 29, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Jul 28, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Jul 27, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 200 |
| Jul 24, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 8,171 |
| Jul 23, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 9,366 |
| Jul 22, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | 834 |
| Jul 21, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 15,715 |
| Jul 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jul 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 8,389 |
| Jul 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,032 |
| Jul 14, 2026 | 91.00 | 91.00 | 91.00 | 95.00 | 95.00 | - | 21,013 |
| Jul 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 6,551 |