Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 365.03
0.00 (0.00%)
At close: Jul 20, 2026
SNSE:MOLLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | 10 |
| Jul 17, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 15, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 14, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | 20 |
| Jul 13, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 10, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 9, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | 30 |
| Jul 8, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 7, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| Jul 6, 2026 | 365.00 | 366.70 | 365.00 | 365.03 | 365.03 | -0.47% | 300,765 |
| Jul 3, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jul 2, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jul 1, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 30, 2026 | 360.00 | 360.00 | 360.00 | 366.77 | 366.77 | - | 7,700 |
| Jun 26, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 25, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 24, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 23, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 22, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 19, 2026 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - | - |
| Jun 18, 2026 | 370.00 | 370.00 | 365.00 | 366.77 | 366.77 | -0.33% | 114,130 |
| Jun 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | - |
| Jun 16, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | - |
| Jun 15, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | 631 |
| Jun 12, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - | - |
| Jun 11, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3.38% | 22,365 |
| Jun 10, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | 6,879 |
| Jun 9, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | - |
| Jun 8, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | - |
| Jun 5, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | - |
| Jun 4, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | 1,705 |
| Jun 3, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | - |
| Jun 2, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | - |
| Jun 1, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | 850 |
| May 29, 2026 | 340.00 | 340.00 | 340.00 | 355.98 | 355.98 | - | 7,000 |
| May 28, 2026 | 355.98 | 355.98 | 355.98 | 355.98 | 355.98 | - | 902 |
| May 27, 2026 | 356.00 | 356.00 | 356.00 | 355.98 | 355.98 | -0.12% | 29,292 |
| May 26, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | - | 2 |
| May 25, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 0.75% | - |
| May 22, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 20, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | 2,111 |
| May 19, 2026 | 356.00 | 356.00 | 356.00 | 356.40 | 353.73 | - | 3,968 |
| May 18, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 15, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 14, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 13, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 12, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 11, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | - |
| May 8, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | 85,000 |
| May 7, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | - | 1,587 |