Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 360.00
0.00 (0.00%)
At close: Apr 2, 2026
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 1, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,888 |
| Mar 31, 2026 | 350.00 | 350.00 | 350.00 | 360.00 | 360.00 | - | 11,144 |
| Mar 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 25, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 41,128 |
| Mar 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 5,000 |
| Mar 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 18, 2026 | 379.90 | 379.90 | 379.90 | 360.00 | 360.00 | - | 5,595 |
| Mar 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2,400 |
| Mar 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2 |
| Mar 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2,005 |
| Mar 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 6, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,151 |
| Mar 5, 2026 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | -4.00% | 187,493 |
| Mar 4, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 2,630 |
| Mar 3, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | -1.32% | 34,563 |
| Mar 2, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 3,710 |
| Feb 27, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 26, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 25, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 118 |
| Feb 24, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,070 |
| Feb 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Feb 19, 2026 | 370.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 17,520 |
| Feb 18, 2026 | 365.00 | 365.00 | 365.00 | 380.00 | 380.00 | - | 10,320 |
| Feb 17, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 337 |
| Feb 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.11% | 2,000,115 |
| Feb 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -3.70% | 25,700 |
| Feb 12, 2026 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | - | - |
| Feb 11, 2026 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | - | - |
| Feb 10, 2026 | 380.00 | 380.00 | 375.00 | 379.03 | 379.03 | -0.26% | 115,000 |
| Feb 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 2,222 |
| Feb 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5.14% | 105,534 |
| Feb 4, 2026 | 370.00 | 375.00 | 360.00 | 361.41 | 361.41 | -0.62% | 954,505 |
| Feb 3, 2026 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | 30,462 |
| Feb 2, 2026 | 365.00 | 365.00 | 365.00 | 363.66 | 363.66 | - | 20,000 |
| Jan 30, 2026 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | - |
| 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 |