Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 390.00
-0.01 (-0.00%)
At close: Sep 1, 2026
SNSE:MOLLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 375.00 | 385.00 | 375.00 | 385.00 | 385.00 | - | 505,939 |
| Aug 19, 2026 | 385.00 | 385.00 | 375.00 | 385.00 | 385.00 | 1.29% | 508,995 |
| Aug 18, 2026 | 375.00 | 380.00 | 375.00 | 380.08 | 380.08 | 0.02% | 60,128 |
| Aug 17, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.70% | 9,217 |
| Aug 14, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 17,718 |
| Aug 13, 2026 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 2.07% | 1,350,000 |
| Aug 12, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | 2,700 |
| Aug 11, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0.67% | 16,376 |
| Aug 10, 2026 | 359.90 | 360.10 | 359.90 | 360.10 | 360.10 | 0.03% | 1,082,763 |
| Aug 7, 2026 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.86% | 1,635,541 |
| Aug 6, 2026 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | -2.75% | 2,519,452 |
| Aug 5, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | -0.72% | 200,000 |
| Aug 4, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Aug 3, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 31, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 30, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | 2,756 |
| Jul 29, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 28, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 27, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 24, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 23, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | - | - |
| Jul 22, 2026 | 362.50 | 362.50 | 360.00 | 362.50 | 362.50 | -0.69% | 1,828,000 |
| Jul 21, 2026 | 365.03 | 365.03 | 365.03 | 365.03 | 365.03 | - | - |
| 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 | - | - |