Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile flag Chile · Delayed Price · Currency is CLP
247.00
0.00 (0.00%)
At close: Sep 4, 2025

SNSE:MOLLER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025260.00270.00260.00265.00-7.29%66,592
Sep 5, 2025247.00247.00247.00247.00--330
Sep 4, 2025247.00247.00247.00247.00--600
Sep 3, 2025247.00247.00247.00247.00--18,375
Sep 2, 2025246.90247.00246.90247.00--1,565
Sep 1, 2025245.00247.00245.00247.00-0.82%260,327
Aug 29, 2025235.00245.00235.00245.00-8.89%248,934
Aug 28, 2025225.00225.00225.00225.00--198,724
Aug 27, 2025225.00225.00225.00225.00---
Aug 26, 2025225.00225.00225.00225.00---
Aug 25, 2025213.00225.00213.00225.00-9.56%219,333
Aug 22, 2025205.36205.36205.36205.36---
Aug 21, 2025205.36205.36205.36205.36---
Aug 20, 2025205.36205.36205.36205.36---
Aug 19, 2025205.36205.36205.36205.36---
Aug 18, 2025208.00211.00205.36205.36--11,050
Aug 14, 2025205.36205.36205.36205.36---
Aug 13, 2025208.01208.01205.36205.36--1,930
Aug 12, 2025205.36205.36205.36205.36---
Aug 11, 2025203.00205.36203.00205.36--41
Aug 8, 2025203.00205.36203.00205.36--24,700
Aug 7, 2025205.36205.36205.36205.36---
Aug 6, 2025205.36205.36205.36205.36---
Aug 5, 2025205.36205.36205.36205.36---
Aug 4, 2025205.34206.00205.34205.36--8,250
Aug 1, 2025205.36205.36205.36205.36---
Jul 31, 2025205.36205.36205.36205.36---
Jul 30, 2025205.36205.36205.36205.36---
Jul 29, 2025205.36205.36205.36205.36---
Jul 28, 2025209.90209.90205.36205.36--115
Jul 25, 2025205.36205.36205.36205.36---
Jul 24, 2025200.00210.00200.00205.36-2.68%353,000
Jul 23, 2025200.00200.00200.00200.00---
Jul 22, 2025200.00200.00200.00200.00--4.76%112,757
Jul 21, 2025210.00210.00210.00210.00---
Jul 18, 2025210.00210.00210.00210.00---
Jul 17, 2025210.00210.00210.00210.00---
Jul 15, 2025200.00210.00200.00210.00--1,759
Jul 14, 2025210.00210.00210.00210.00---
Jul 11, 2025210.00210.00210.00210.00--320
Jul 10, 2025210.00210.00210.00210.00---
Jul 9, 2025210.00210.00210.00210.00---
Jul 8, 2025210.00210.00210.00210.00--8.72%120,000
Jul 7, 2025230.06230.06230.06230.06---
Jul 4, 2025230.06230.06230.06230.06---
Jul 3, 2025230.06230.06230.06230.06---
Jul 2, 2025230.06230.06230.06230.06---
Jul 1, 2025230.06230.06230.06230.06---
Jun 30, 2025250.00250.00230.06230.06--31,557
Jun 27, 2025230.06230.06230.06230.06---