Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile · Delayed Price · Currency is CLP 41.00
-1.00 (-2.38%)
At close: Jul 20, 2026
Grupo Empresas Navieras Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,500 |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 13,269 |
| Jun 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 970 |
| Jun 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| 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 | - | - |