Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile
· Delayed Price · Currency is CLP 360.00
0.00 (0.00%)
At close: Mar 6, 2026
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,151 |
| Mar 5, 2026 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | -4.00% | 187,493 |
| Mar 4, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 2,630 |
| Mar 3, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | -1.32% | 34,563 |
| Mar 2, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 3,710 |
| Feb 27, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 26, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 25, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 118 |
| Feb 24, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,070 |
| Feb 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20 |
| Feb 19, 2026 | 370.00 | 370.00 | 370.00 | 380.00 | 380.00 | - | 17,520 |
| Feb 18, 2026 | 365.00 | 365.00 | 365.00 | 380.00 | 380.00 | - | 10,320 |
| Feb 17, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 337 |
| Feb 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.11% | 2,000,115 |
| Feb 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -3.70% | 25,700 |
| Feb 12, 2026 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | - | - |
| Feb 11, 2026 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | - | - |
| Feb 10, 2026 | 380.00 | 380.00 | 375.00 | 379.03 | 379.03 | -0.26% | 115,000 |
| Feb 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 2,222 |
| Feb 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5.14% | 105,534 |
| Feb 4, 2026 | 370.00 | 375.00 | 360.00 | 361.41 | 361.41 | -0.62% | 954,505 |
| Feb 3, 2026 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | 30,462 |
| Feb 2, 2026 | 365.00 | 365.00 | 365.00 | 363.66 | 363.66 | - | 20,000 |
| Jan 30, 2026 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | - |
| Jan 29, 2026 | 379.90 | 385.00 | 360.00 | 363.66 | 363.66 | 0.59% | 294,868 |
| Jan 28, 2026 | 361.53 | 361.53 | 361.53 | 361.53 | 361.53 | - | 13,578 |
| Jan 27, 2026 | 380.00 | 380.00 | 360.00 | 361.53 | 361.53 | 0.42% | 455,908 |
| Jan 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 58,458 |
| Jan 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 3,721 |
| Jan 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -6.25% | 26,287 |
| Jan 21, 2026 | 382.99 | 384.00 | 382.99 | 384.00 | 384.00 | - | 219,221 |
| Jan 20, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 50 |
| Jan 19, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 2,639 |
| Jan 16, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | - | 202,222 |
| Jan 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 16,319 |
| Jan 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 5,425,414 |
| Jan 13, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.12% | 27,307 |
| Jan 12, 2026 | 388.34 | 388.34 | 388.34 | 388.34 | 388.34 | - | - |
| Jan 9, 2026 | 390.00 | 390.00 | 387.00 | 388.34 | 388.34 | 0.35% | 28,991 |
| Jan 8, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.52% | 110,000 |
| Jan 7, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.32% | 140,070 |
| Jan 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.43% | 110,000 |
| Jan 2, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 30, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 29, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Dec 26, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.27% | 101,900 |
| Dec 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | 150,040 |
| Dec 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 581 |
| Dec 22, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 120,000 |
| Dec 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6.06% | 237,274 |
| Dec 18, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 497 |
| Dec 17, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.93% | 122,064 |
| Dec 16, 2025 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - | - |
| Dec 15, 2025 | 330.00 | 330.00 | 325.00 | 326.96 | 326.96 | 0.60% | 123,506 |
| Dec 12, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Dec 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 1,567,172 |
| Dec 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Dec 9, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4.39% | 95,465 |
| Dec 5, 2025 | 320.00 | 320.00 | 300.00 | 301.74 | 301.74 | -4.18% | 78,199 |
| Dec 4, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 3, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | 4,059 |
| Dec 2, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 1, 2025 | 314.00 | 314.00 | 314.00 | 314.91 | 314.91 | - | 3,063 |
| Nov 28, 2025 | 315.00 | 315.00 | 315.00 | 314.91 | 314.91 | - | 5,530 |
| Nov 27, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 26, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 25, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 24, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 21, 2025 | 315.00 | 315.00 | 314.00 | 314.91 | 314.91 | -0.03% | 53,417 |
| Nov 20, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 13,293 |
| Nov 19, 2025 | 308.40 | 315.00 | 308.40 | 315.00 | 315.00 | 2.11% | 924,590 |
| Nov 18, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 17 |
| Nov 17, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 8,000 |
| Nov 14, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 296 |
| Nov 13, 2025 | 307.00 | 310.00 | 306.00 | 308.50 | 308.50 | 0.89% | 75,262 |
| Nov 12, 2025 | 305.00 | 306.01 | 305.00 | 305.77 | 305.77 | 3.12% | 43,478 |
| Nov 11, 2025 | 296.51 | 296.51 | 296.51 | 296.51 | 296.51 | - | 12,443 |
| Nov 10, 2025 | 288.01 | 320.00 | 288.01 | 296.51 | 296.51 | 3.18% | 123,271 |
| Nov 7, 2025 | 275.10 | 298.00 | 275.10 | 287.38 | 287.38 | 1.30% | 411,032 |
| Nov 6, 2025 | 283.68 | 283.68 | 283.68 | 283.68 | 283.68 | - | 5,503 |
| Nov 5, 2025 | 285.00 | 285.00 | 285.00 | 283.68 | 283.68 | 3.16% | 31,401 |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 275.00 | 275.00 | - | 8,879 |
| Nov 3, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 50,548 |
| Oct 30, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 14,210 |
| Oct 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 3,623 |
| Oct 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 24, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 23, 2025 | 252.11 | 279.94 | 252.11 | 275.00 | 275.00 | - | 19,202 |
| Oct 22, 2025 | 250.00 | 250.13 | 250.13 | 275.00 | 275.00 | - | 8,007 |
| Oct 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1,500 |
| Oct 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,077 |
| Oct 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 213,644 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 275.00 | 275.00 | - | 6,348 |
| Oct 14, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |