Grupo Empresas Navieras S.A. (SNSE:NAVIERA)
Chile
· Delayed Price · Currency is CLP 37.00
0.00 (0.00%)
At close: Mar 6, 2026
Grupo Empresas Navieras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 15,751 |
| Mar 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 236,404 |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,789 |
| Feb 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 13,017 |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 22,064 |
| Feb 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8,200 |
| Feb 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 5,202 |
| Jan 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 13,216 |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 200 |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 125,215 |
| Jan 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,434 |
| Jan 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,174 |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,850 |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4,530 |
| Dec 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8,688 |
| Dec 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 359,584 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 562 |
| Dec 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| 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 |