Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 78.50
+3.86 (5.17%)
At close: Aug 8, 2025, 4:00 PM CLT
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 76.24 | 79.47 | 76.24 | 78.50 | - | 5.17% | 3,983,447 |
| Aug 7, 2025 | 70.00 | 75.00 | 70.00 | 74.64 | - | 6.13% | 1,064,013 |
| Aug 6, 2025 | 69.84 | 70.47 | 69.84 | 70.33 | - | 3.00% | 129,116 |
| Aug 5, 2025 | 68.28 | 69.84 | 68.28 | 68.28 | - | - | 84,109 |
| Aug 4, 2025 | 69.02 | 69.10 | 68.28 | 68.28 | - | - | 67,836 |
| Aug 1, 2025 | 69.00 | 69.00 | 67.02 | 68.28 | - | - | 358,143 |
| Jul 31, 2025 | 68.00 | 69.00 | 68.00 | 68.28 | - | - | 83,515 |
| Jul 30, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | - | - | - |
| Jul 29, 2025 | 69.54 | 69.54 | 68.10 | 68.28 | - | -0.25% | 137,381 |
| Jul 28, 2025 | 70.30 | 70.30 | 68.00 | 68.45 | - | -2.94% | 342,283 |
| Jul 25, 2025 | 70.47 | 70.52 | 70.47 | 70.52 | - | - | 61,969 |
| Jul 24, 2025 | 70.47 | 70.52 | 70.47 | 70.52 | - | - | 28,891 |
| Jul 23, 2025 | 71.26 | 71.26 | 70.52 | 70.52 | - | - | 15,577 |
| Jul 22, 2025 | 70.52 | 71.06 | 70.52 | 70.52 | - | - | 11,679 |
| Jul 21, 2025 | 71.50 | 71.50 | 69.55 | 70.52 | - | - | 83,771 |
| Jul 18, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | - | - | 26,092 |
| Jul 17, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | - | - | 25,963 |
| Jul 15, 2025 | 70.80 | 70.80 | 70.10 | 70.52 | - | -0.48% | 176,033 |
| Jul 14, 2025 | 70.91 | 70.91 | 70.86 | 70.86 | - | - | 19,989 |
| Jul 11, 2025 | 71.07 | 71.07 | 70.30 | 70.86 | - | - | 40,612 |
| Jul 10, 2025 | 70.54 | 70.86 | 70.54 | 70.86 | - | 0.45% | 259,741 |
| Jul 9, 2025 | 71.00 | 71.00 | 70.00 | 70.54 | - | 0.18% | 493,251 |
| Jul 8, 2025 | 69.00 | 70.50 | 68.43 | 70.41 | - | 1.88% | 412,343 |
| Jul 7, 2025 | 69.10 | 70.00 | 69.10 | 69.11 | - | -2.17% | 270,565 |
| Jul 4, 2025 | 70.77 | 70.77 | 70.40 | 70.64 | - | -0.51% | 137,181 |
| Jul 3, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | - | - | 168,309 |
| Jul 2, 2025 | 71.95 | 71.95 | 71.00 | 71.00 | - | -1.32% | 250,697 |
| Jul 1, 2025 | 71.50 | 71.95 | 71.50 | 71.95 | - | - | 369 |
| Jun 30, 2025 | 72.05 | 72.05 | 71.90 | 71.95 | - | -0.14% | 301,406 |
| Jun 27, 2025 | 72.02 | 72.05 | 72.02 | 72.05 | - | 0.63% | 203,056 |
| Jun 26, 2025 | 71.53 | 71.63 | 71.53 | 71.60 | - | - | 77,363 |
| Jun 25, 2025 | 71.80 | 71.80 | 69.94 | 71.60 | - | - | 17,886 |
| Jun 24, 2025 | 73.65 | 73.65 | 71.52 | 71.60 | - | -1.68% | 378,329 |
| Jun 23, 2025 | 72.22 | 73.00 | 72.00 | 72.82 | - | 0.83% | 309,513 |
| Jun 19, 2025 | 72.02 | 72.49 | 72.00 | 72.22 | - | 1.13% | 147,209 |
| Jun 18, 2025 | 72.00 | 72.00 | 71.30 | 71.41 | - | -0.63% | 735,517 |
| Jun 17, 2025 | 70.51 | 73.30 | 70.51 | 71.86 | - | 1.97% | 762,303 |
| Jun 16, 2025 | 72.23 | 72.58 | 70.47 | 70.47 | - | - | 75,839 |
| Jun 13, 2025 | 71.51 | 71.51 | 70.47 | 70.47 | - | - | 76,569 |
| Jun 12, 2025 | 72.60 | 72.60 | 70.00 | 70.47 | - | -2.50% | 255,800 |
| Jun 11, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | - | - | - |
| Jun 10, 2025 | 72.48 | 72.50 | 71.90 | 72.28 | - | -0.28% | 155,418 |
| Jun 9, 2025 | 72.50 | 72.50 | 72.00 | 72.48 | - | 0.15% | 668,609 |
| Jun 6, 2025 | 73.00 | 73.00 | 72.00 | 72.37 | - | 0.50% | 690,300 |
| Jun 5, 2025 | 71.99 | 72.02 | 71.98 | 72.01 | - | 0.15% | 1,280,027 |
| Jun 4, 2025 | 71.50 | 72.00 | 71.50 | 71.90 | - | -0.13% | 400,539 |
| Jun 3, 2025 | 74.87 | 74.87 | 71.90 | 71.99 | - | -4.74% | 890,514 |
| Jun 2, 2025 | 78.00 | 78.00 | 74.90 | 75.57 | - | 0.11% | 335,358 |
| May 30, 2025 | 76.00 | 77.86 | 75.49 | 75.49 | - | - | 49,419 |
| May 29, 2025 | 76.00 | 76.00 | 75.30 | 75.49 | - | -0.75% | 410,168 |