Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 320.02
-19.98 (-5.88%)
At close: Sep 22, 2026
Inversiones Siemel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 311.00 | 320.10 | 310.00 | 320.02 | 320.02 | -5.88% | 257,152 |
| Sep 21, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 5 |
| Sep 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 307 |
| Sep 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 155 |
| Sep 14, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 465 |
| Sep 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 4 |
| Sep 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Sep 8, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 101 |
| Sep 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 1,451 |
| Sep 3, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 1, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 31, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 28, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Aug 26, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 25, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 7.94% | 3,126 |
| Aug 24, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 594 |
| Aug 21, 2026 | 350.00 | 350.00 | 315.00 | 315.00 | 315.00 | -16.89% | 36,855 |
| Aug 20, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 91 |
| Aug 19, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Aug 18, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 10 |
| Aug 17, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 14, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 13, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 12, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 11, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 5 |
| Aug 10, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 7, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 6, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 4 |
| Aug 5, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Aug 4, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 4 |
| Aug 3, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 30 |
| Jul 31, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 30, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 4 |
| Jul 29, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 4 |
| Jul 28, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 2,658 |
| Jul 27, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 24, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 4 |
| Jul 23, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 10 |
| Jul 22, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 21, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 20, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 17, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 15, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Jul 14, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 13, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |