Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile · Delayed Price · Currency is CLP 50.51
+0.04 (0.08%)
Oct 17, 2025, 4:00 PM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.65 | 50.89 | 50.47 | 50.51 | 50.51 | 0.08% | 152,594,145 |
| Oct 16, 2025 | 50.50 | 50.95 | 50.01 | 50.47 | 50.47 | 0.34% | 87,007,585 |
| Oct 15, 2025 | 50.50 | 50.80 | 50.00 | 50.30 | 50.30 | - | 87,058,790 |
| Oct 14, 2025 | 51.13 | 51.50 | 50.30 | 50.30 | 50.30 | -0.63% | 70,167,345 |
| Oct 13, 2025 | 50.65 | 51.50 | 50.48 | 50.62 | 50.62 | 0.44% | 59,710,207 |
| Oct 10, 2025 | 50.40 | 50.80 | 50.30 | 50.40 | 50.40 | 0.20% | 72,073,986 |
| Oct 9, 2025 | 50.70 | 51.42 | 50.30 | 50.30 | 50.30 | -0.79% | 96,828,276 |
| Oct 8, 2025 | 50.92 | 50.92 | 50.31 | 50.70 | 50.70 | 0.80% | 28,213,865 |
| Oct 7, 2025 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | -0.16% | 46,039,768 |
| Oct 6, 2025 | 51.00 | 51.73 | 50.38 | 50.38 | 50.38 | -1.22% | 40,732,309 |
| Oct 3, 2025 | 50.50 | 51.84 | 50.50 | 51.00 | 51.00 | 1.39% | 57,800,879 |
| Oct 2, 2025 | 50.21 | 50.50 | 50.15 | 50.30 | 50.30 | - | 50,849,317 |
| Oct 1, 2025 | 50.99 | 50.99 | 50.30 | 50.30 | 50.30 | - | 88,518,530 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.25 | 50.30 | 50.30 | 0.08% | 121,671,711 |
| Sep 29, 2025 | 50.99 | 51.69 | 50.26 | 50.26 | 50.26 | -0.49% | 64,918,686 |
| Sep 26, 2025 | 51.94 | 51.94 | 50.51 | 50.51 | 50.51 | -1.92% | 75,480,757 |
| Sep 25, 2025 | 52.23 | 52.30 | 51.30 | 51.50 | 51.50 | -0.90% | 74,152,470 |
| Sep 24, 2025 | 52.51 | 52.80 | 51.60 | 51.97 | 51.97 | -0.92% | 23,459,319 |
| Sep 23, 2025 | 53.51 | 53.95 | 52.20 | 52.45 | 52.45 | -1.50% | 68,408,808 |
| Sep 22, 2025 | 52.99 | 53.70 | 51.15 | 53.25 | 53.25 | 0.95% | 86,150,320 |
| Sep 17, 2025 | 53.49 | 53.50 | 52.75 | 52.75 | 52.75 | -1.40% | 34,203,342 |
| Sep 16, 2025 | 54.00 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | 67,558,994 |
| Sep 15, 2025 | 54.20 | 54.33 | 53.90 | 54.00 | 54.00 | -0.57% | 53,846,001 |
| Sep 12, 2025 | 54.30 | 54.50 | 54.00 | 54.31 | 54.31 | 0.59% | 60,679,886 |
| Sep 11, 2025 | 53.29 | 54.00 | 52.77 | 53.99 | 53.99 | 1.31% | 63,348,675 |
| Sep 10, 2025 | 52.80 | 53.29 | 52.36 | 53.29 | 53.29 | 0.76% | 49,060,044 |
| Sep 9, 2025 | 53.50 | 53.50 | 52.10 | 52.89 | 52.89 | -0.47% | 47,524,149 |
| Sep 8, 2025 | 53.00 | 55.00 | 52.51 | 53.14 | 53.14 | 5.23% | 207,420,757 |
| Sep 5, 2025 | 51.48 | 51.94 | 50.00 | 50.50 | 50.50 | -1.37% | 99,269,992 |
| Sep 4, 2025 | 49.10 | 51.41 | 49.10 | 51.20 | 51.20 | 4.49% | 105,754,768 |
| Sep 3, 2025 | 48.31 | 49.00 | 48.20 | 49.00 | 49.00 | 1.66% | 42,634,599 |
| Sep 2, 2025 | 48.00 | 48.55 | 48.00 | 48.20 | 48.20 | 0.02% | 34,680,983 |
| Sep 1, 2025 | 48.34 | 48.90 | 48.10 | 48.19 | 48.19 | -0.41% | 37,589,009 |
| Aug 29, 2025 | 48.50 | 48.79 | 48.14 | 48.39 | 48.39 | -0.02% | 51,551,534 |
| Aug 28, 2025 | 48.23 | 48.45 | 48.23 | 48.40 | 48.40 | 0.37% | 21,879,982 |
| Aug 27, 2025 | 48.21 | 48.50 | 48.16 | 48.22 | 48.22 | 0.15% | 31,786,132 |
| Aug 26, 2025 | 48.10 | 48.77 | 48.10 | 48.15 | 48.15 | -0.10% | 170,737,278 |
| Aug 25, 2025 | 48.30 | 48.73 | 48.01 | 48.20 | 48.20 | -0.21% | 39,830,843 |
| Aug 22, 2025 | 48.20 | 48.89 | 48.11 | 48.30 | 48.30 | 0.21% | 49,867,552 |
| Aug 21, 2025 | 48.10 | 48.30 | 48.10 | 48.20 | 48.20 | 0.21% | 16,551,754 |
| Aug 20, 2025 | 48.02 | 48.37 | 48.02 | 48.10 | 48.10 | -0.02% | 21,870,122 |
| Aug 19, 2025 | 48.46 | 48.60 | 48.01 | 48.11 | 48.11 | -0.60% | 42,205,559 |
| Aug 18, 2025 | 48.75 | 49.00 | 48.40 | 48.40 | 48.40 | -0.72% | 42,590,883 |
| Aug 14, 2025 | 48.00 | 48.98 | 48.00 | 48.75 | 48.75 | -2.11% | 107,628,801 |
| Aug 13, 2025 | 49.23 | 49.80 | 49.23 | 49.80 | 49.80 | 1.43% | 71,360,872 |
| Aug 12, 2025 | 48.25 | 49.48 | 48.25 | 49.10 | 49.10 | 1.87% | 46,157,719 |
| Aug 11, 2025 | 48.90 | 49.00 | 48.00 | 48.20 | 48.20 | -1.45% | 30,597,465 |
| Aug 8, 2025 | 49.43 | 49.60 | 48.49 | 48.91 | 48.91 | -0.49% | 29,984,135 |
| Aug 7, 2025 | 49.75 | 49.75 | 48.94 | 49.15 | 49.15 | 0.51% | 74,072,808 |
| Aug 6, 2025 | 48.63 | 49.47 | 48.63 | 48.90 | 48.90 | 0.60% | 39,894,239 |