Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 94.00
0.00 (0.00%)
At close: Aug 10, 2026
Marítima de Inversiones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 6,755 |
| Jul 9, 2026 | 91.00 | 91.00 | 91.00 | 95.00 | 95.00 | - | 20,422 |
| Jul 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2,120 |
| Jul 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 9,000 |
| Jul 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 182 |
| Jul 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 120 |
| Jul 2, 2026 | 90.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 9,200 |
| Jul 1, 2026 | 88.90 | 95.00 | 85.00 | 95.00 | 95.00 | -3.78% | 143,833 |
| Jun 30, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 5,802 |
| Jun 26, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 25, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 2 |
| Jun 24, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 23, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 4,459 |
| Jun 22, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 14,596 |
| Jun 19, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 5,614 |
| Jun 18, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 17, 2026 | 89.00 | 89.00 | 89.00 | 98.73 | 98.73 | - | 17,664 |
| Jun 16, 2026 | 87.00 | 87.00 | 87.00 | 98.73 | 98.73 | - | 23,999 |
| Jun 15, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 5,614 |
| Jun 12, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 11, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 10, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 4,272 |
| Jun 9, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 241 |
| Jun 8, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| Jun 5, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 5,000 |
| Jun 4, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 3,992 |
| Jun 3, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 12,512 |
| Jun 2, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 2,290 |
| Jun 1, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 1,070 |
| May 29, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 750 |