Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 363.66
+2.13 (0.59%)
At close: Jan 29, 2026
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 379.90 | 385.00 | 360.00 | 363.66 | 363.66 | 0.59% | 294,868 |
| Jan 28, 2026 | 361.53 | 361.53 | 361.53 | 361.53 | 361.53 | - | 13,578 |
| Jan 27, 2026 | 380.00 | 380.00 | 360.00 | 361.53 | 361.53 | 0.42% | 455,908 |
| Jan 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 58,458 |
| Jan 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 3,721 |
| Jan 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -6.25% | 26,287 |
| Jan 21, 2026 | 382.99 | 384.00 | 382.99 | 384.00 | 384.00 | - | 219,221 |
| Jan 20, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 50 |
| Jan 19, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 2,639 |
| Jan 16, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | - | 202,222 |
| Jan 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 16,319 |
| Jan 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 5,425,414 |
| Jan 13, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.12% | 27,307 |
| Jan 12, 2026 | 388.34 | 388.34 | 388.34 | 388.34 | 388.34 | - | - |
| Jan 9, 2026 | 390.00 | 390.00 | 387.00 | 388.34 | 388.34 | 0.35% | 28,991 |
| Jan 8, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.52% | 110,000 |
| Jan 7, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.32% | 140,070 |
| Jan 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.43% | 110,000 |
| Jan 2, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 30, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 29, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 26, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.27% | 101,900 |
| Dec 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 150,040 |
| Dec 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 581 |
| Dec 22, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 120,000 |
| Dec 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6.06% | 237,274 |
| Dec 18, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 497 |
| Dec 17, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.93% | 122,064 |
| Dec 16, 2025 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - | - |
| Dec 15, 2025 | 330.00 | 330.00 | 325.00 | 326.96 | 326.96 | 0.60% | 123,506 |
| Dec 12, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Dec 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 1,567,172 |
| Dec 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Dec 9, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4.39% | 95,465 |
| Dec 5, 2025 | 320.00 | 320.00 | 300.00 | 301.74 | 301.74 | -4.18% | 78,199 |
| Dec 4, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 3, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | 4,059 |
| Dec 2, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 1, 2025 | 314.00 | 314.00 | 314.00 | 314.91 | 314.91 | - | 3,063 |
| Nov 28, 2025 | 315.00 | 315.00 | 315.00 | 314.91 | 314.91 | - | 5,530 |
| Nov 27, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 26, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 25, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 24, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 21, 2025 | 315.00 | 315.00 | 314.00 | 314.91 | 314.91 | -0.03% | 53,417 |
| Nov 20, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 13,293 |
| Nov 19, 2025 | 308.40 | 315.00 | 308.40 | 315.00 | 315.00 | 2.11% | 924,590 |
| Nov 18, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 17 |
| Nov 17, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 8,000 |