Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile · Delayed Price · Currency is CLP 38.00
0.00 (0.00%)
At close: Jun 5, 2026
Grupo Empresas Navieras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 10.53% | 204,480 |
| Jun 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 20,000 |
| Jun 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 8,772 |
| Jun 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 748 |
| Jun 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jun 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 68,050 |
| May 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.56% | 283,600 |
| May 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| May 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| May 5, 2026 | 40.60 | 40.60 | 40.60 | 37.00 | 35.00 | - | 73,251 |
| May 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | 13,914 |
| Apr 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 15, 2026 | 40.80 | 40.80 | 40.80 | 37.00 | 35.00 | - | 79,936 |
| Apr 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Apr 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Mar 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Mar 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Mar 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.00 | - | - |