Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile · Delayed Price · Currency is CLP 37.00
0.00 (0.00%)
At close: Jul 29, 2025, 4:00 PM CLT
Grupo Empresas Navieras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 28,783 |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 24, 2025 | 37.01 | 37.01 | 37.00 | 37.00 | - | - | 6,000 |
| Jul 23, 2025 | 37.01 | 37.01 | 37.00 | 37.00 | - | - | 1,145 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 1,345 |
| Jul 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 14, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | - | - | 21,524 |
| Jul 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 55,351 |
| Jul 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 971 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 7, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | - | - | 2,603 |
| Jul 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 18,783 |
| Jul 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 10,200 |
| Jul 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | 594 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 18, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | - | - | 5,000 |
| Jun 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 0.27% | 1,367,048 |
| Jun 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 12, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 10,000 |
| Jun 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 6, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 13,157 |
| Jun 5, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| Jun 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 6,747 |
| Jun 3, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 13,701 |
| Jun 2, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| May 30, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| May 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 7,591 |
| May 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| May 27, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | - | - | 1,388 |
| May 26, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | - | - | 2,369 |
| May 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | 6,754 |
| May 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| May 20, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |
| May 19, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | - | - |