Grupo de Inversiones Suramericana S.A. (SNSE:PFSURACL)
Chile · Delayed Price · Currency is CLP 18,162
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:PFSURACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | - | - |
| Nov 4, 2026 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | - | - |
| Nov 3, 2026 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | 18,162.00 | -2.71% | - |
| Nov 2, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | - | - |
| Oct 30, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | - | - |
| Oct 29, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | - | - |
| Oct 28, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | - | - |
| Oct 27, 2026 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 18,668.00 | 1.03% | - |
| Oct 26, 2026 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | - | - |
| Oct 23, 2026 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | - | - |
| Oct 22, 2026 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | - | - |
| Oct 21, 2026 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | - | - |
| Oct 20, 2026 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 18,478.00 | 1.15% | - |
| Oct 19, 2026 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | - | - |
| Oct 16, 2026 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | - | - |
| Oct 15, 2026 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | - | - |
| Oct 14, 2026 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 6.06% | - |
| Oct 13, 2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | - | - |
| Oct 9, 2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | - | - |
| Oct 8, 2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0.89% | - |
| Oct 7, 2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,073.82 | - | - |
| Oct 6, 2026 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 17,073.82 | 2.58% | - |
| Oct 5, 2026 | 16,791.00 | 16,791.00 | 16,791.00 | 16,791.00 | 16,643.63 | - | - |
| Oct 2, 2026 | 16,791.00 | 16,791.00 | 16,791.00 | 16,791.00 | 16,643.63 | - | - |
| Oct 1, 2026 | 16,791.00 | 16,791.00 | 16,791.00 | 16,791.00 | 16,643.63 | - | - |
| Sep 30, 2026 | 16,791.00 | 16,791.00 | 16,791.00 | 16,791.00 | 16,643.63 | - | - |
| Sep 29, 2026 | 16,791.00 | 16,791.00 | 16,791.00 | 16,791.00 | 16,643.63 | -1.90% | - |
| Sep 28, 2026 | 17,116.00 | 17,116.00 | 17,116.00 | 17,116.00 | 16,965.78 | - | - |
| Sep 25, 2026 | 17,116.00 | 17,116.00 | 17,116.00 | 17,116.00 | 16,965.78 | - | - |
| Sep 24, 2026 | 17,116.00 | 17,116.00 | 17,116.00 | 17,116.00 | 16,965.78 | - | - |
| Sep 23, 2026 | 17,116.00 | 17,116.00 | 17,116.00 | 17,116.00 | 16,965.78 | - | - |
| Sep 22, 2026 | 17,116.00 | 17,116.00 | 17,116.00 | 17,116.00 | 16,965.78 | -2.63% | - |
| Sep 21, 2026 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | 17,423.72 | - | - |
| Sep 17, 2026 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | 17,423.72 | - | - |
| Sep 16, 2026 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | 17,423.72 | - | - |
| Sep 15, 2026 | 17,578.00 | 17,578.00 | 17,578.00 | 17,578.00 | 17,423.72 | 3.42% | - |
| Sep 14, 2026 | 16,996.00 | 16,996.00 | 16,996.00 | 16,996.00 | 16,846.83 | - | - |
| Sep 11, 2026 | 16,996.00 | 16,996.00 | 16,996.00 | 16,996.00 | 16,846.83 | - | - |
| Sep 10, 2026 | 16,996.00 | 16,996.00 | 16,996.00 | 16,996.00 | 16,846.83 | - | - |
| Sep 9, 2026 | 16,996.00 | 16,996.00 | 16,996.00 | 16,996.00 | 16,846.83 | 12.69% | - |
| Sep 8, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Sep 7, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Sep 4, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Sep 3, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Sep 2, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Sep 1, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Aug 31, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Aug 28, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Aug 27, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |
| Aug 26, 2026 | 15,082.00 | 15,082.00 | 15,082.00 | 15,082.00 | 14,949.63 | - | - |