Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 287.38
+4.65 (1.65%)
At close: Nov 7, 2025
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 275.10 | 298.00 | 275.10 | 287.38 | 287.38 | 1.30% | 411,032 |
| Nov 6, 2025 | 283.68 | 283.68 | 283.68 | 283.68 | 283.68 | - | 5,503 |
| Nov 5, 2025 | 285.00 | 285.00 | 285.00 | 283.68 | 283.68 | 3.16% | 31,401 |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 275.00 | 275.00 | - | 8,879 |
| Nov 3, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 50,548 |
| Oct 30, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 14,210 |
| Oct 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 3,623 |
| Oct 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 24, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 23, 2025 | 252.11 | 279.94 | 252.11 | 275.00 | 275.00 | - | 19,202 |
| Oct 22, 2025 | 250.00 | 250.13 | 250.13 | 275.00 | 275.00 | - | 8,007 |
| Oct 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1,500 |
| Oct 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,077 |
| Oct 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 213,644 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 275.00 | 275.00 | - | 6,348 |
| Oct 14, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 40,018 |
| Oct 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 7, 2025 | 275.00 | 275.00 | 275.00 | 280.00 | 280.00 | - | 2,898 |
| Oct 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 2, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 29, 2025 | 275.00 | 275.00 | 275.00 | 280.00 | 280.00 | - | 7,203 |
| 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 | - | - |