Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile · Delayed Price · Currency is CLP 51.17
+2.07 (4.22%)
Sep 4, 2025, 4:19 PM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.10 | 49.49 | 49.10 | 49.40 | 49.40 | 0.82% | 6,302,278 |
| Sep 3, 2025 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 1.66% | - |
| 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 | 48.25 | 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 | 48.90 | 48.90 | 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 | 49.15 | 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 |
| Aug 5, 2025 | 48.71 | 49.16 | 48.61 | 48.61 | 48.61 | -0.18% | 12,963,939 |
| Aug 4, 2025 | 48.50 | 49.04 | 48.20 | 48.70 | 48.70 | -0.61% | 35,640,144 |
| Aug 1, 2025 | 49.00 | 49.00 | 48.52 | 49.00 | 49.00 | -0.31% | 55,838,190 |
| Jul 31, 2025 | 49.49 | 49.49 | 48.95 | 49.15 | 49.15 | -0.91% | 21,795,701 |
| Jul 30, 2025 | 49.50 | 49.68 | 48.99 | 49.60 | 49.60 | 0.20% | 45,634,186 |
| Jul 29, 2025 | 49.00 | 49.74 | 48.62 | 49.50 | 49.50 | 1.02% | 51,734,648 |
| Jul 28, 2025 | 49.89 | 49.89 | 49.00 | 49.00 | 49.00 | -1.41% | 61,082,400 |
| Jul 25, 2025 | 48.80 | 49.80 | 48.70 | 49.70 | 49.70 | 1.84% | 123,616,556 |
| Jul 24, 2025 | 48.10 | 48.91 | 47.52 | 48.80 | 48.80 | 1.46% | 39,896,621 |
| Jul 23, 2025 | 47.55 | 48.23 | 47.55 | 48.10 | 48.10 | 1.16% | 41,595,486 |
| Jul 22, 2025 | 47.95 | 47.95 | 47.45 | 47.55 | 47.55 | -0.36% | 33,745,523 |
| Jul 21, 2025 | 47.75 | 48.47 | 47.72 | 47.72 | 47.72 | - | 15,506,354 |
| Jul 18, 2025 | 49.00 | 49.20 | 47.72 | 47.72 | 47.72 | -2.61% | 56,643,566 |
| Jul 17, 2025 | 48.85 | 49.22 | 48.51 | 49.00 | 49.00 | 1.03% | 26,307,186 |
| Jul 15, 2025 | 48.50 | 49.45 | 48.33 | 48.50 | 48.50 | 0.21% | 66,262,642 |
| Jul 14, 2025 | 48.00 | 48.41 | 47.62 | 48.40 | 48.40 | 0.83% | 40,830,045 |
| Jul 11, 2025 | 48.20 | 48.20 | 47.35 | 48.00 | 48.00 | - | 66,661,594 |
| Jul 10, 2025 | 47.70 | 48.00 | 47.30 | 48.00 | 48.00 | 1.48% | 32,271,157 |
| Jul 9, 2025 | 47.30 | 47.64 | 47.20 | 47.30 | 47.30 | 0.42% | 74,842,420 |
| Jul 8, 2025 | 46.60 | 47.30 | 46.60 | 47.10 | 47.10 | 1.73% | 48,463,107 |
| Jul 7, 2025 | 46.26 | 46.68 | 46.00 | 46.30 | 46.30 | 0.09% | 19,203,567 |
| Jul 4, 2025 | 46.61 | 46.90 | 46.12 | 46.26 | 46.26 | -1.17% | 38,533,694 |
| Jul 3, 2025 | 46.95 | 47.27 | 46.80 | 46.81 | 46.81 | -0.30% | 25,767,062 |
| Jul 2, 2025 | 47.48 | 47.48 | 46.60 | 46.95 | 46.95 | -0.11% | 46,681,725 |
| Jul 1, 2025 | 47.69 | 47.80 | 46.50 | 47.00 | 47.00 | -1.30% | 51,477,814 |
| Jun 30, 2025 | 47.50 | 47.79 | 47.34 | 47.62 | 47.62 | -0.08% | 17,858,155 |
| Jun 27, 2025 | 47.50 | 47.90 | 47.50 | 47.66 | 47.66 | 0.87% | 54,023,356 |
| Jun 26, 2025 | 48.20 | 48.43 | 47.25 | 47.25 | 47.25 | -2.17% | 37,503,203 |
| Jun 25, 2025 | 48.50 | 49.00 | 47.83 | 48.30 | 48.30 | 0.23% | 49,262,917 |