Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 275.00
-5.00 (-1.79%)
At close: Sep 29, 2025
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,762 |
| Sep 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 24, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 790 |
| Sep 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.12% | 200,000 |
| Sep 22, 2025 | 270.00 | 275.00 | 270.00 | 274.18 | 274.18 | -3.80% | 501,746 |
| Sep 17, 2025 | 270.06 | 270.06 | 270.06 | 285.00 | 270.06 | - | - |
| Sep 16, 2025 | 270.06 | 270.06 | 270.06 | 285.00 | 270.06 | - | - |
| Sep 15, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 270.06 | -0.28% | 42,461 |
| Sep 12, 2025 | 285.00 | 285.00 | 285.00 | 285.81 | 270.83 | - | 6,486 |
| Sep 11, 2025 | 286.00 | 286.00 | 286.00 | 285.81 | 270.83 | - | 12,448 |
| Sep 10, 2025 | 290.00 | 290.00 | 285.00 | 285.81 | 270.83 | 2.08% | 31,304 |
| Sep 9, 2025 | 280.00 | 281.00 | 280.00 | 280.00 | 265.32 | 5.66% | 108,554 |
| Sep 8, 2025 | 260.00 | 270.00 | 260.00 | 265.00 | 251.11 | 7.29% | 66,592 |
| Sep 5, 2025 | 234.05 | 234.05 | 234.05 | 247.00 | 234.05 | - | 330 |
| Sep 4, 2025 | 234.05 | 234.05 | 234.05 | 247.00 | 234.05 | - | 600 |
| Sep 3, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 234.05 | - | 18,375 |
| Sep 2, 2025 | 234.05 | 234.05 | 234.05 | 247.00 | 234.05 | - | 1,565 |
| Sep 1, 2025 | 247.00 | 247.00 | 245.00 | 247.00 | 234.05 | 0.82% | 260,327 |
| Aug 29, 2025 | 235.00 | 245.00 | 235.00 | 245.00 | 232.16 | 8.89% | 248,934 |
| Aug 28, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 213.21 | - | 198,724 |
| Aug 27, 2025 | 213.21 | 213.21 | 213.21 | 225.00 | 213.21 | - | - |
| Aug 26, 2025 | 213.21 | 213.21 | 213.21 | 225.00 | 213.21 | - | - |
| Aug 25, 2025 | 213.00 | 225.00 | 213.00 | 225.00 | 213.21 | 9.56% | 219,333 |
| Aug 22, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 21, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 20, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 19, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 18, 2025 | 211.00 | 211.00 | 211.00 | 205.36 | 194.60 | - | 11,050 |
| Aug 14, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 13, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | 1,930 |
| Aug 12, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 11, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | 41 |
| Aug 8, 2025 | 203.00 | 203.00 | 203.00 | 205.36 | 194.60 | - | 24,700 |
| Aug 7, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 6, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 5, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Aug 4, 2025 | 206.00 | 206.00 | 206.00 | 205.36 | 194.60 | - | 8,250 |
| Aug 1, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Jul 31, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Jul 30, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Jul 29, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Jul 28, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | 115 |
| Jul 25, 2025 | 194.60 | 194.60 | 194.60 | 205.36 | 194.60 | - | - |
| Jul 24, 2025 | 200.00 | 210.00 | 200.00 | 205.36 | 194.60 | 2.68% | 353,000 |
| Jul 23, 2025 | 189.52 | 189.52 | 189.52 | 200.00 | 189.52 | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 189.52 | -4.76% | 112,757 |
| Jul 21, 2025 | 198.99 | 198.99 | 198.99 | 210.00 | 198.99 | - | - |
| Jul 18, 2025 | 198.99 | 198.99 | 198.99 | 210.00 | 198.99 | - | - |
| Jul 17, 2025 | 198.99 | 198.99 | 198.99 | 210.00 | 198.99 | - | - |
| Jul 15, 2025 | 198.99 | 198.99 | 198.99 | 210.00 | 198.99 | - | 1,759 |