Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 365.00
+10.00 (2.82%)
At close: May 18, 2026
Inversiones Siemel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.82% | 100,000 |
| May 15, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1.43% | 23,104 |
| May 14, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3 |
| May 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| May 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| May 11, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| May 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| May 7, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 290 |
| May 6, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 161 |
| May 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7.32% | 23,700 |
| May 4, 2026 | 326.13 | 326.13 | 326.13 | 326.13 | 326.13 | - | - |
| Apr 30, 2026 | 326.13 | 326.13 | 326.13 | 326.13 | 326.13 | - | - |
| Apr 29, 2026 | 350.00 | 350.00 | 350.00 | 326.13 | 326.13 | - | 12,465 |
| Apr 28, 2026 | 326.00 | 327.00 | 326.00 | 326.13 | 326.13 | 9.81% | 24,857 |
| Apr 27, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 59,825 |
| Apr 24, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | 101,010 |
| Apr 23, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 22, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 21, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 20, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 17, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 16, 2026 | 296.99 | 296.99 | 296.99 | 296.99 | 296.99 | - | - |
| Apr 15, 2026 | 296.00 | 296.99 | 296.00 | 296.99 | 296.99 | -1.00% | 40,219 |
| Apr 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 20 |
| Apr 13, 2026 | 296.99 | 296.99 | 296.99 | 300.00 | 300.00 | - | 4,144 |
| Apr 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Apr 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Apr 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Apr 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Apr 6, 2026 | 297.00 | 297.00 | 297.00 | 300.00 | 300.00 | - | 20,857 |
| 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 |