Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile · Delayed Price · Currency is CLP 49.15
+0.15 (0.31%)
Apr 2, 2026, 1:00 PM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.50 | 49.50 | 48.67 | 49.15 | 49.15 | 0.31% | 4,580,584 |
| Apr 1, 2026 | 49.97 | 49.97 | 48.70 | 49.00 | 49.00 | 1.03% | 29,494,412 |
| Mar 31, 2026 | 49.20 | 50.17 | 48.50 | 48.50 | 48.50 | -1.42% | 42,422,129 |
| Mar 30, 2026 | 49.80 | 49.86 | 49.00 | 49.20 | 49.20 | 0.63% | 21,347,070 |
| Mar 27, 2026 | 48.29 | 49.33 | 48.00 | 48.89 | 48.89 | -0.24% | 41,445,850 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.01 | 49.01 | 49.01 | -2.95% | 113,366,500 |
| Mar 25, 2026 | 51.02 | 52.00 | 50.10 | 50.50 | 50.50 | -1.37% | 36,187,165 |
| Mar 24, 2026 | 52.00 | 52.00 | 51.10 | 51.20 | 51.20 | -1.54% | 20,162,520 |
| Mar 23, 2026 | 52.60 | 53.16 | 51.99 | 52.00 | 52.00 | -1.14% | 75,693,240 |
| Mar 20, 2026 | 54.40 | 54.40 | 52.00 | 52.60 | 52.60 | -3.61% | 43,306,360 |
| Mar 19, 2026 | 53.03 | 54.62 | 53.03 | 54.57 | 54.57 | 0.63% | 52,897,420 |
| Mar 18, 2026 | 54.25 | 54.70 | 53.65 | 54.23 | 54.23 | -0.04% | 35,516,110 |
| Mar 17, 2026 | 54.00 | 54.80 | 53.08 | 54.25 | 54.25 | 0.76% | 71,398,750 |
| Mar 16, 2026 | 52.80 | 54.10 | 52.80 | 53.84 | 53.84 | 2.65% | 111,818,300 |
| Mar 13, 2026 | 50.00 | 52.63 | 50.00 | 52.45 | 52.45 | 6.00% | 342,038,410 |
| Mar 12, 2026 | 49.11 | 49.99 | 48.51 | 49.48 | 49.48 | 0.69% | 29,274,820 |
| Mar 11, 2026 | 48.90 | 49.20 | 48.31 | 49.14 | 49.14 | 0.49% | 8,692,842 |
| Mar 10, 2026 | 48.80 | 49.30 | 48.00 | 48.90 | 48.90 | 0.18% | 47,528,720 |
| Mar 9, 2026 | 48.36 | 49.29 | 47.30 | 48.81 | 48.81 | 0.93% | 37,970,890 |
| Mar 6, 2026 | 49.49 | 49.49 | 48.01 | 48.36 | 48.36 | -1.00% | 15,337,890 |
| Mar 5, 2026 | 48.99 | 49.50 | 48.11 | 48.85 | 48.85 | 0.18% | 29,933,479 |
| Mar 4, 2026 | 48.48 | 49.00 | 48.24 | 48.76 | 48.76 | 0.54% | 30,955,872 |
| Mar 3, 2026 | 50.00 | 50.00 | 47.15 | 48.50 | 48.50 | -1.32% | 61,116,450 |
| Mar 2, 2026 | 48.02 | 49.53 | 48.02 | 49.15 | 49.15 | 3.69% | 84,626,480 |
| Feb 27, 2026 | 47.00 | 48.07 | 46.70 | 47.40 | 47.40 | 2.82% | 117,616,423 |
| Feb 26, 2026 | 48.01 | 48.50 | 46.10 | 46.10 | 46.10 | -3.98% | 21,385,240 |
| Feb 25, 2026 | 49.20 | 49.50 | 48.01 | 48.01 | 48.01 | -2.42% | 55,429,490 |
| Feb 24, 2026 | 48.50 | 49.20 | 48.09 | 49.20 | 49.20 | 1.44% | 19,511,946 |
| Feb 23, 2026 | 47.87 | 49.00 | 47.50 | 48.50 | 48.50 | 1.32% | 22,069,420 |
| Feb 20, 2026 | 47.60 | 48.01 | 47.26 | 47.87 | 47.87 | 0.57% | 13,148,380 |
| Feb 19, 2026 | 47.00 | 48.00 | 46.30 | 47.60 | 47.60 | 2.81% | 28,997,621 |
| Feb 18, 2026 | 46.40 | 47.54 | 46.30 | 46.30 | 46.30 | -0.22% | 21,914,566 |
| Feb 17, 2026 | 45.50 | 47.10 | 45.50 | 46.40 | 46.40 | 2.86% | 33,732,265 |
| Feb 16, 2026 | 47.00 | 47.30 | 45.00 | 45.11 | 45.11 | -3.71% | 18,690,750 |
| Feb 13, 2026 | 47.67 | 47.67 | 45.50 | 46.85 | 46.85 | 2.18% | 46,441,446 |
| Feb 12, 2026 | 47.60 | 47.94 | 45.85 | 45.85 | 45.85 | -4.08% | 44,747,863 |
| Feb 11, 2026 | 48.03 | 48.65 | 46.50 | 47.80 | 47.80 | -0.50% | 45,581,680 |
| Feb 10, 2026 | 48.70 | 48.98 | 48.01 | 48.04 | 48.04 | -0.46% | 41,004,266 |
| Feb 9, 2026 | 48.00 | 48.49 | 48.00 | 48.26 | 48.26 | 0.44% | 33,891,680 |
| Feb 6, 2026 | 48.37 | 48.80 | 48.05 | 48.05 | 48.05 | 0.06% | 25,168,933 |
| Feb 5, 2026 | 48.80 | 48.80 | 48.02 | 48.02 | 48.02 | -0.81% | 29,555,183 |
| Feb 4, 2026 | 48.99 | 49.45 | 48.30 | 48.41 | 48.41 | -0.49% | 25,508,430 |
| Feb 3, 2026 | 49.00 | 50.00 | 48.00 | 48.65 | 48.65 | -1.72% | 34,285,131 |
| Feb 2, 2026 | 48.27 | 49.50 | 48.00 | 49.50 | 49.50 | 3.02% | 49,383,359 |
| Jan 30, 2026 | 48.70 | 49.66 | 48.05 | 48.05 | 48.05 | -0.31% | 70,183,960 |
| Jan 29, 2026 | 49.37 | 50.00 | 48.18 | 48.20 | 48.20 | -2.37% | 71,845,960 |
| Jan 28, 2026 | 48.90 | 49.44 | 48.44 | 49.37 | 49.37 | 2.00% | 19,243,734 |
| Jan 27, 2026 | 48.02 | 49.09 | 47.70 | 48.40 | 48.40 | 1.47% | 48,525,238 |
| Jan 26, 2026 | 50.00 | 50.31 | 47.70 | 47.70 | 47.70 | -4.58% | 76,745,766 |
| Jan 23, 2026 | 50.01 | 50.84 | 49.50 | 49.99 | 49.99 | -1.01% | 59,517,309 |