Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 410.00
0.00 (0.00%)
At close: Nov 3, 2026
SNSE:MOLLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 30, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 29, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 28, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 27, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 26, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 21, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 20, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Oct 19, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.23% | 5,699 |
| Oct 16, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 15, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 140 |
| Oct 14, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 9, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 8, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 7, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Oct 6, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1,060,000 |
| Oct 5, 2026 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | -1.22% | 1,123,301 |
| Oct 2, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 849 |
| Oct 1, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 46 |
| Sep 30, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 35,850 |
| Sep 29, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Sep 28, 2026 | 425.00 | 425.00 | 410.00 | 410.00 | 410.00 | -3.53% | 603,063 |
| Sep 25, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Sep 24, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Sep 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1.19% | 10,000 |
| Sep 22, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 1,000 |
| Sep 21, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 1,170 |
| Sep 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 12,830 |
| Sep 15, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 1,004 |
| Sep 14, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 247 |
| Sep 11, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Sep 10, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 6.33% | 9,454 |
| Sep 9, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.26% | 636,983 |
| Sep 8, 2026 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - | - |
| Sep 7, 2026 | 391.00 | 391.00 | 390.00 | 390.10 | 390.10 | 0.03% | 83,542 |
| Sep 4, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 116 |
| Sep 3, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 1,265 |
| Sep 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Sep 1, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 595,238 |
| Aug 31, 2026 | 390.01 | 390.01 | 390.01 | 390.01 | 390.01 | - | - |
| Aug 28, 2026 | 390.00 | 390.00 | 390.00 | 390.01 | 390.01 | - | 256,760 |
| Aug 27, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.30% | 517,821 |
| Aug 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Aug 25, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 10,000 |
| Aug 24, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 2,360 |
| Aug 21, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 24,431 |