Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 285.00
0.00 (0.00%)
At close: Mar 12, 2026
Inversiones Siemel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Jan 21, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 20, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 16, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 15, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 156 |
| Jan 14, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 13, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 76 |
| Jan 12, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Jan 8, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 7, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 1,165 |
| Jan 6, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 5, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |