Inversiones Siemel S.A. (SNSE:SIEMEL)
Chile · Delayed Price · Currency is CLP 379.00
0.00 (0.00%)
At close: Jul 20, 2026
Inversiones Siemel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 9, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 8, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 7, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 6, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 3, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 2, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jul 1, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 30, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 26, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 25, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 24, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Jun 23, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 1 |
| Jun 22, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 19, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 18, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 17, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 16, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 15, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 12, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 6 |
| Jun 11, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 10, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 9, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Jun 8, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 5, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 4, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Jun 3, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 3 |
| Jun 2, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| Jun 1, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| May 29, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 303 |
| May 28, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 1,588 |
| May 27, 2026 | 380.00 | 380.00 | 380.00 | 379.00 | 379.00 | - | 15,000 |
| May 26, 2026 | 385.99 | 385.99 | 385.99 | 379.00 | 379.00 | - | 11,134 |
| May 25, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 295 |
| May 22, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 548 |
| May 20, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | - |
| May 19, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 3.84% | 82,500 |
| 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 |