Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile · Delayed Price · Currency is CLP 60.00
0.00 (0.00%)
At close: Sep 22, 2026
Grupo Empresas Navieras Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,750 |
| Sep 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20.00% | 40,336 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,218 |
| Sep 15, 2026 | 42.90 | 50.00 | 42.90 | 50.00 | 50.00 | 28.21% | 324,824 |
| Sep 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 5,148 |
| Sep 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.51% | 25,824 |
| Sep 3, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Sep 2, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Sep 1, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 31, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 28, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 27, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | 1,405 |
| Aug 26, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 25, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | 4,900 |
| Aug 24, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 21, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | 500 |
| Aug 20, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 19, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | 100,510 |
| Aug 18, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 17, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 14, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 4.99% | 34,995 |
| Aug 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 11, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.99% | 65,398 |
| Aug 7, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Aug 6, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 1,070 |
| Aug 5, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Aug 4, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Aug 3, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Jul 31, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -2.20% | 75,535 |
| Jul 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 50 |
| Jul 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 144,689 |
| Jul 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,546 |
| Jul 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 50 |
| Jul 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |