Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile · Delayed Price · Currency is CLP 50.51
-0.99 (-1.92%)
Sep 26, 2025, 4:00 PM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.94 | 51.94 | 50.51 | 50.51 | 50.51 | -1.92% | 75,480,757 |
| Sep 25, 2025 | 52.25 | 52.30 | 51.30 | 51.50 | 51.50 | -0.90% | 74,152,470 |
| Sep 24, 2025 | 53.00 | 53.00 | 51.60 | 51.97 | 51.97 | -0.92% | 23,459,319 |
| Sep 23, 2025 | 53.70 | 53.95 | 52.20 | 52.45 | 52.45 | -1.50% | 67,861,439 |
| Sep 22, 2025 | 52.99 | 53.70 | 51.15 | 53.25 | 53.25 | 0.95% | 86,150,320 |
| Sep 17, 2025 | 53.99 | 53.99 | 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 | 52.89 | 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 | 51.30 | 51.94 | 50.00 | 50.50 | 50.50 | -1.37% | 99,250,575 |
| Sep 4, 2025 | 49.10 | 51.41 | 49.10 | 51.20 | 51.20 | 4.49% | 105,754,768 |
| Sep 3, 2025 | 48.25 | 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 | 48.25 | 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 |