Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 355.98
0.00 (0.00%)
At close: Jun 5, 2026
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 353.73 | -1.00% | 26,300 |
| May 5, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| May 4, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 11,011 |
| Apr 29, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 1,409 |
| Apr 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 21, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 150 |
| Apr 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 220 |
| Apr 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 50,682 |
| Apr 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 6,853 |
| Apr 7, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 6, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Apr 1, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | 1,888 |
| Mar 31, 2026 | 350.00 | 350.00 | 350.00 | 360.00 | 357.31 | - | 11,144 |
| Mar 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Mar 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |
| Mar 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.31 | - | - |