Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 300.00
0.00 (0.00%)
At close: Apr 2, 2026
Inversiones Siemel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Apr 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 31, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 33,333 |
| Mar 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.26% | 28,675 |
| Mar 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Mar 24, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Mar 23, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Mar 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 1,453 |
| Mar 19, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 4 |
| Mar 18, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Mar 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Mar 16, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 7,901 |
| Mar 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 13,123 |
| Mar 12, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 11,279 |
| Mar 11, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 3,244 |
| Mar 10, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.70% | 30,004 |
| Mar 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Mar 6, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Mar 5, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Mar 4, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 173 |
| Mar 3, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Mar 2, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 27, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Feb 26, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 25, 2026 | 280.00 | 280.00 | 280.00 | 287.00 | 287.00 | - | 11,995 |
| Feb 24, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 20, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Feb 18, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 17, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 16, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 13, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 537 |
| Feb 12, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 11, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 10, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 6, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Feb 5, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 1,094 |
| Feb 4, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 24 |
| Feb 3, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 37,875 |
| Feb 2, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Jan 30, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 29, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Jan 28, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 36 |
| Jan 27, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Jan 26, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 27,875 |