Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile · Delayed Price · Currency is CLP 362.50
+2.40 (0.67%)
At close: Aug 11, 2026
SNSE:MOLLER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |