Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile · Delayed Price · Currency is CLP 50.00
0.00 (0.00%)
At close: Nov 3, 2026
Grupo Empresas Navieras Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,220 |
| Oct 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 48,619 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Oct 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 501 |
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 880 |
| Oct 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,570 |
| Oct 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,810,496 |
| Oct 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -16.67% | 78,725 |
| Oct 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 867 |
| Sep 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 752 |
| Sep 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 911 |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 823 |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 94 |
| Sep 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,660 |
| 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 |