Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile
· Delayed Price · Currency is CLP 360.00
0.00 (0.00%)
At close: Apr 27, 2026
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,409 |
| Apr 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 21, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 150 |
| Apr 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 220 |
| Apr 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 50,682 |
| Apr 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 6,853 |
| Apr 7, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 6, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Apr 1, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,888 |
| Mar 31, 2026 | 350.00 | 350.00 | 350.00 | 360.00 | 360.00 | - | 11,144 |
| Mar 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 25, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 41,128 |
| Mar 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 5,000 |
| Mar 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 18, 2026 | 379.90 | 379.90 | 379.90 | 360.00 | 360.00 | - | 5,595 |
| Mar 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2,400 |
| Mar 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2 |
| Mar 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 2,005 |
| Mar 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 10, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Mar 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| 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 |