Masisa S.A. (SNSE:MASISA)
Chile · Delayed Price · Currency is CLP 13.23
-0.37 (-2.72%)
Last updated: Jul 30, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | -2.72% | 176,185 |
| Jul 29, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | - | - | 193,620 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | - | - | 182,064 |
| Jul 25, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | - | - | 465,018 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.46 | 13.60 | - | 0.82% | 641,394 |
| Jul 23, 2025 | 13.26 | 13.60 | 13.26 | 13.49 | - | 0.60% | 1,292,535 |
| Jul 22, 2025 | 13.41 | 13.41 | 13.40 | 13.41 | - | - | 40,852 |
| Jul 21, 2025 | 13.25 | 13.41 | 13.20 | 13.41 | - | - | 390,119 |
| Jul 18, 2025 | 13.41 | 13.41 | 13.25 | 13.41 | - | - | 552,575 |
| Jul 17, 2025 | 13.54 | 13.80 | 13.41 | 13.41 | - | - | 505,271 |
| Jul 15, 2025 | 13.75 | 13.75 | 13.41 | 13.41 | - | - | 102,737 |
| Jul 14, 2025 | 13.20 | 13.47 | 13.20 | 13.41 | - | 1.59% | 798,735 |
| Jul 11, 2025 | 13.10 | 13.34 | 13.01 | 13.20 | - | 0.38% | 744,887 |
| Jul 10, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | - | 0.08% | 994,290 |
| Jul 9, 2025 | 13.34 | 13.34 | 13.14 | 13.14 | - | - | 230,470 |
| Jul 8, 2025 | 13.35 | 13.39 | 13.14 | 13.14 | - | - | 404,929 |
| Jul 7, 2025 | 13.15 | 13.15 | 13.14 | 13.14 | - | - | 348,822 |
| Jul 4, 2025 | 13.01 | 13.14 | 12.95 | 13.14 | - | 1.00% | 2,173,343 |
| Jul 3, 2025 | 13.06 | 13.28 | 13.01 | 13.01 | - | - | 112,940 |
| Jul 2, 2025 | 13.20 | 13.21 | 12.84 | 13.01 | - | -1.44% | 2,909,952 |
| Jul 1, 2025 | 13.37 | 13.37 | 13.12 | 13.20 | - | - | 6,164,324 |
| Jun 30, 2025 | 13.59 | 13.59 | 13.15 | 13.20 | - | -1.93% | 2,694,755 |
| Jun 27, 2025 | 13.70 | 13.70 | 13.40 | 13.46 | - | - | 69,468 |
| Jun 26, 2025 | 13.19 | 13.64 | 13.14 | 13.46 | - | -0.22% | 3,812,974 |
| Jun 25, 2025 | 13.40 | 13.56 | 13.40 | 13.49 | - | - | 56,047 |
| Jun 24, 2025 | 13.89 | 13.89 | 13.49 | 13.49 | - | -0.95% | 2,468,966 |
| Jun 23, 2025 | 14.00 | 14.00 | 13.62 | 13.62 | - | -2.71% | 1,071,149 |
| Jun 19, 2025 | 14.00 | 14.00 | 13.81 | 14.00 | - | - | 437,037 |
| Jun 18, 2025 | 14.21 | 14.21 | 14.00 | 14.00 | - | -4.11% | 2,145,757 |
| Jun 17, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | - | - | 202,517 |
| Jun 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | 2,022,799 |
| Jun 13, 2025 | 14.48 | 14.50 | 14.15 | 14.50 | - | - | 45,119 |
| Jun 12, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | - | 1.68% | 1,365,448 |
| Jun 11, 2025 | 14.58 | 14.58 | 14.18 | 14.26 | - | -0.77% | 4,570,713 |
| Jun 10, 2025 | 14.37 | 14.50 | 14.37 | 14.37 | - | - | 48,073 |
| Jun 9, 2025 | 14.30 | 14.37 | 14.30 | 14.37 | - | - | 265,218 |
| Jun 6, 2025 | 14.10 | 14.49 | 14.10 | 14.37 | - | -2.11% | 938,069 |
| Jun 5, 2025 | 14.41 | 14.68 | 14.41 | 14.68 | - | - | 415,499 |
| Jun 4, 2025 | 14.00 | 14.68 | 14.00 | 14.68 | - | - | 124,329 |
| Jun 3, 2025 | 14.09 | 14.68 | 14.00 | 14.68 | - | - | 419,743 |
| Jun 2, 2025 | 14.50 | 14.68 | 14.19 | 14.68 | - | - | 56,054 |
| May 30, 2025 | 14.90 | 14.90 | 14.67 | 14.68 | - | -2.07% | 824,071 |
| May 29, 2025 | 14.89 | 14.99 | 14.70 | 14.99 | - | - | 476,652 |
| May 28, 2025 | 14.75 | 14.99 | 14.75 | 14.99 | - | - | 13,332 |
| May 27, 2025 | 15.40 | 15.40 | 14.98 | 14.99 | - | -2.47% | 647,507 |
| May 26, 2025 | 15.55 | 15.55 | 15.30 | 15.37 | - | -0.45% | 2,055,906 |
| May 23, 2025 | 15.10 | 15.50 | 15.10 | 15.44 | - | 3.76% | 1,485,937 |
| May 22, 2025 | 14.81 | 15.10 | 14.66 | 14.88 | - | -1.33% | 2,999,073 |
| May 20, 2025 | 15.32 | 15.34 | 14.90 | 15.08 | - | - | 37,867 |
| May 19, 2025 | 15.35 | 15.42 | 15.00 | 15.08 | - | -1.76% | 947,227 |