Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 287.00
0.00 (0.00%)
At close: Sep 26, 2025
Inversiones Siemel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 25, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 4 |
| Sep 24, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 858 |
| Sep 23, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 1,201 |
| Sep 22, 2025 | 284.00 | 284.00 | 284.00 | 287.00 | 287.00 | - | 3,850 |
| Sep 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 3 |
| Sep 15, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 12, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 3 |
| Sep 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 3 |
| Sep 10, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 9, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 5, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 4, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 355 |
| Sep 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Sep 2, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 16,996 |
| Sep 1, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 400 |
| Aug 29, 2025 | 290.00 | 290.00 | 290.00 | 287.00 | 287.00 | - | 4,430 |
| Aug 28, 2025 | 290.00 | 290.00 | 290.00 | 287.00 | 287.00 | - | 20,074 |
| Aug 27, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -4.33% | 40,809 |
| Aug 26, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 13 |
| Aug 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 22, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 21, 2025 | 289.99 | 289.99 | 289.99 | 300.00 | 300.00 | - | 3,300 |
| Aug 20, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 559 |
| Aug 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 12, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1,003 |
| Aug 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1 |
| Aug 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 722 |
| Aug 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 5, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 320 |
| Aug 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 31, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 29, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 22, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 343 |
| Jul 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 15, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |