Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile
· Delayed Price · Currency is CLP 37.00
0.00 (0.00%)
At close: Dec 5, 2025
Grupo Empresas Navieras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 112,814 |
| Dec 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 37,008 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 31,823 |
| Nov 21, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 20, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 11,011 |
| Nov 19, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 27,000 |
| Nov 17, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 14, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 13, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 186,557 |
| Nov 11, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 10, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 7, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 6, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 5, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Nov 4, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 10,236 |
| Nov 3, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 30, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 29, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 5,594 |
| Oct 28, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 27, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 105,571 |
| Oct 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 702,449 |
| Oct 22, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 100 |
| Oct 21, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 20, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 17, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 5,270 |
| Oct 16, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 15, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 14, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 13, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 24,650 |
| Oct 10, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 9, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 8, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 119,001 |
| Oct 6, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 3, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 2, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Oct 1, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 30, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 29, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 30,000 |
| Sep 25, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 24, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 919,956 |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 1,550,348 |
| Sep 17, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 807,324 |
| Sep 15, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 12, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 8,088 |
| Sep 11, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 5,794 |
| Sep 10, 2025 | 37.50 | 37.50 | 37.50 | 37.00 | 36.09 | - | 100,000 |
| Sep 9, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 8, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 5, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 4, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 3, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 2, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Sep 1, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 29, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 28, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 178,854 |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 37.00 | 36.09 | - | 74,510 |
| Aug 25, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 130,000 |
| Aug 21, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 4,787 |
| Aug 20, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 19, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 30,000 |
| Aug 14, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 47,488 |
| Aug 12, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 108 |
| Aug 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 55,800 |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 105,628 |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 100,000 |
| Aug 6, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 5, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 4, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Aug 1, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 31, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 30, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 29, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.09 | - | 28,783 |
| Jul 25, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 24, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 6,000 |
| Jul 23, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 1,145 |
| Jul 22, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 21, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | 1,345 |
| Jul 18, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 17, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 15, 2025 | 36.09 | 36.09 | 36.09 | 37.00 | 36.09 | - | - |
| Jul 14, 2025 | 36.90 | 36.90 | 36.90 | 37.00 | 36.09 | - | 21,524 |