Marítima de Inversiones S.A. (SNSE:MARINSA)
Chile · Delayed Price · Currency is CLP 98.73
0.00 (0.00%)
At close: Jun 5, 2026
Marítima de Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 11 |
| May 27, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 100 |
| May 26, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 25, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 22, 2026 | 97.43 | 97.43 | 97.43 | 98.73 | 98.73 | - | 9,310 |
| May 20, 2026 | 91.00 | 91.00 | 91.00 | 98.73 | 98.73 | - | 13,240 |
| May 19, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 18, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 15, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 2,888 |
| May 14, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 1 |
| May 13, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 12, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 11, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 745 |
| May 8, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 7, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 701 |
| May 6, 2026 | 92.50 | 92.50 | 92.00 | 98.73 | 98.73 | - | 48,013 |
| May 5, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | - |
| May 4, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - | 1,016 |
| Apr 30, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 4.93% | 837 |
| Apr 29, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 11,003 |
| Apr 28, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 55 |
| Apr 27, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 100 |
| Apr 24, 2026 | 97.90 | 99.00 | 97.90 | 98.73 | 94.09 | - | 29,305 |
| Apr 23, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 5,000 |
| Apr 22, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Apr 21, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Apr 20, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 187 |
| Apr 17, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 1,750 |
| Apr 16, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 12 |
| Apr 15, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 3 |
| Apr 14, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Apr 13, 2026 | 95.50 | 95.50 | 95.50 | 98.73 | 94.09 | - | 77,005 |
| Apr 10, 2026 | 95.50 | 95.50 | 95.50 | 98.73 | 94.09 | - | 52,424 |
| Apr 9, 2026 | 97.00 | 97.00 | 95.50 | 98.73 | 94.09 | - | 74,403 |
| Apr 8, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 20,311 |
| Apr 7, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 1,073 |
| Apr 6, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 1,172 |
| Apr 2, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Apr 1, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Mar 31, 2026 | 97.00 | 97.00 | 97.00 | 98.73 | 94.09 | - | 30,776 |
| Mar 30, 2026 | 97.00 | 97.00 | 97.00 | 98.73 | 94.09 | - | 18,866 |
| Mar 27, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | 30,245 |
| Mar 26, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 94.09 | - | - |
| Mar 25, 2026 | 98.70 | 98.70 | 98.70 | 98.73 | 94.09 | -0.63% | 112,747 |