Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile
· Delayed Price · Currency is CLP 48.70
-0.10 (-0.20%)
At close: Dec 5, 2025
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.80 | 48.80 | 48.00 | 48.70 | 48.70 | -0.20% | 20,884,100 |
| Dec 4, 2025 | 48.54 | 49.40 | 48.30 | 48.80 | 48.80 | 0.47% | 40,244,130 |
| Dec 3, 2025 | 48.60 | 48.72 | 48.00 | 48.57 | 48.57 | -0.06% | 26,735,423 |
| Dec 2, 2025 | 48.00 | 48.76 | 48.00 | 48.60 | 48.60 | 0.98% | 29,704,110 |
| Dec 1, 2025 | 48.00 | 48.20 | 47.60 | 48.13 | 48.13 | -0.60% | 85,539,850 |
| Nov 28, 2025 | 47.57 | 48.45 | 47.28 | 48.42 | 48.42 | 1.81% | 20,335,740 |
| Nov 27, 2025 | 48.09 | 48.10 | 47.56 | 47.56 | 47.56 | -0.11% | 17,074,942 |
| Nov 26, 2025 | 48.10 | 48.47 | 47.50 | 47.61 | 47.61 | -1.02% | 28,941,357 |
| Nov 25, 2025 | 47.50 | 48.10 | 47.09 | 48.10 | 48.10 | 1.26% | 35,554,441 |
| Nov 24, 2025 | 46.70 | 47.50 | 46.50 | 47.50 | 47.50 | 1.71% | 113,188,700 |
| Nov 21, 2025 | 46.69 | 46.74 | 46.50 | 46.70 | 46.70 | 0.13% | 37,444,240 |
| Nov 20, 2025 | 46.60 | 46.79 | 46.51 | 46.64 | 46.64 | 0.11% | 26,349,870 |
| Nov 19, 2025 | 46.56 | 46.75 | 46.54 | 46.59 | 46.59 | 0.17% | 14,401,570 |
| Nov 18, 2025 | 46.70 | 46.75 | 46.50 | 46.51 | 46.51 | -0.41% | 24,400,100 |
| Nov 17, 2025 | 46.50 | 46.98 | 46.50 | 46.70 | 46.70 | 0.43% | 40,192,950 |
| Nov 14, 2025 | 46.63 | 46.76 | 46.30 | 46.50 | 46.50 | -0.30% | 72,955,320 |
| Nov 13, 2025 | 46.94 | 46.94 | 46.50 | 46.64 | 46.64 | -0.36% | 67,219,350 |
| Nov 12, 2025 | 46.69 | 47.36 | 46.68 | 46.81 | 46.81 | 0.41% | 63,796,040 |
| Nov 11, 2025 | 46.50 | 46.73 | 46.49 | 46.62 | 46.62 | 0.24% | 57,244,920 |
| Nov 10, 2025 | 46.57 | 46.83 | 46.50 | 46.51 | 46.51 | - | 28,134,160 |
| Nov 7, 2025 | 46.60 | 46.81 | 46.50 | 46.51 | 46.51 | 0.02% | 56,628,070 |
| Nov 6, 2025 | 46.50 | 46.68 | 46.42 | 46.50 | 46.50 | 0.28% | 55,152,700 |
| Nov 5, 2025 | 46.50 | 47.15 | 46.00 | 46.37 | 46.37 | -0.28% | 55,818,740 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | -0.75% | 28,662,160 |
| Nov 3, 2025 | 46.90 | 47.74 | 46.62 | 46.85 | 46.85 | -0.11% | 33,218,290 |
| Oct 30, 2025 | 46.35 | 47.20 | 46.00 | 46.90 | 46.90 | 0.97% | 25,761,480 |
| Oct 29, 2025 | 46.65 | 46.87 | 46.35 | 46.45 | 46.45 | 0.45% | 43,450,500 |
| Oct 28, 2025 | 46.10 | 46.75 | 46.10 | 46.24 | 46.24 | 0.30% | 48,229,790 |
| Oct 27, 2025 | 46.96 | 46.96 | 46.00 | 46.10 | 46.10 | 0.20% | 69,249,750 |
| Oct 24, 2025 | 46.60 | 47.25 | 45.82 | 46.01 | 46.01 | -1.03% | 58,759,340 |
| Oct 23, 2025 | 46.00 | 46.67 | 45.80 | 46.49 | 46.49 | 2.18% | 52,074,990 |
| Oct 22, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | -1.11% | 39,658,750 |
| Oct 21, 2025 | 47.23 | 47.50 | 46.01 | 46.01 | 46.01 | -2.52% | 60,766,250 |
| Oct 20, 2025 | 47.90 | 48.75 | 47.00 | 47.20 | 47.20 | -6.55% | 93,826,570 |
| Oct 17, 2025 | 50.65 | 50.89 | 50.47 | 50.51 | 46.78 | 0.08% | 160,848,400 |
| Oct 16, 2025 | 50.50 | 50.95 | 50.01 | 50.47 | 46.75 | 0.34% | 87,007,580 |
| Oct 15, 2025 | 50.50 | 50.80 | 50.00 | 50.30 | 46.59 | - | 87,058,790 |
| Oct 14, 2025 | 51.13 | 51.50 | 50.30 | 50.30 | 46.59 | -0.63% | 70,167,340 |
| Oct 13, 2025 | 50.65 | 51.50 | 50.48 | 50.62 | 46.89 | 0.44% | 59,710,200 |
| Oct 10, 2025 | 50.40 | 50.80 | 50.30 | 50.40 | 46.68 | 0.20% | 72,073,980 |
| Oct 9, 2025 | 50.70 | 51.42 | 50.30 | 50.30 | 46.59 | -0.79% | 95,324,630 |
| Oct 8, 2025 | 50.90 | 50.92 | 50.31 | 50.70 | 46.96 | 0.80% | 28,213,860 |
| Oct 7, 2025 | 51.00 | 51.00 | 50.00 | 50.30 | 46.59 | -0.16% | 46,039,760 |
| Oct 6, 2025 | 51.00 | 51.73 | 50.38 | 50.38 | 46.66 | -1.22% | 39,240,150 |
| Oct 3, 2025 | 50.50 | 51.84 | 50.50 | 51.00 | 47.24 | 1.39% | 57,800,870 |
| Oct 2, 2025 | 50.32 | 50.50 | 50.15 | 50.30 | 46.59 | - | 50,849,310 |
| Oct 1, 2025 | 50.99 | 50.99 | 50.30 | 50.30 | 46.59 | - | 88,518,530 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.25 | 50.30 | 46.59 | 0.08% | 121,671,700 |
| Sep 29, 2025 | 50.99 | 51.69 | 50.26 | 50.26 | 46.55 | -0.49% | 64,918,680 |
| Sep 26, 2025 | 51.94 | 51.94 | 50.51 | 50.51 | 46.78 | -1.92% | 75,480,750 |
| Sep 25, 2025 | 52.23 | 52.30 | 51.30 | 51.50 | 47.70 | -0.90% | 74,152,470 |
| Sep 24, 2025 | 52.51 | 52.80 | 51.60 | 51.97 | 48.14 | -0.92% | 23,459,310 |
| Sep 23, 2025 | 53.51 | 53.95 | 52.20 | 52.45 | 48.58 | -1.50% | 68,408,800 |
| Sep 22, 2025 | 52.99 | 53.70 | 51.15 | 53.25 | 49.32 | 0.95% | 86,150,320 |
| Sep 17, 2025 | 53.50 | 53.50 | 52.75 | 52.75 | 48.86 | -1.40% | 34,203,340 |
| Sep 16, 2025 | 54.00 | 54.50 | 53.50 | 53.50 | 49.55 | -0.93% | 67,558,990 |
| Sep 15, 2025 | 54.20 | 54.33 | 53.90 | 54.00 | 50.02 | -0.57% | 53,846,000 |
| Sep 12, 2025 | 54.30 | 54.50 | 54.00 | 54.31 | 50.30 | 0.59% | 60,679,880 |
| Sep 11, 2025 | 53.29 | 54.00 | 52.77 | 53.99 | 50.01 | 1.31% | 63,348,670 |
| Sep 10, 2025 | 52.88 | 53.29 | 52.36 | 53.29 | 49.36 | 0.76% | 49,060,040 |
| Sep 9, 2025 | 53.50 | 53.50 | 52.10 | 52.89 | 48.99 | -0.47% | 47,524,140 |
| Sep 8, 2025 | 53.00 | 55.00 | 52.51 | 53.14 | 49.22 | 5.23% | 207,420,700 |
| Sep 5, 2025 | 51.48 | 51.94 | 50.00 | 50.50 | 46.77 | -1.37% | 99,269,990 |
| Sep 4, 2025 | 49.10 | 51.41 | 49.10 | 51.20 | 47.42 | 4.49% | 100,840,392 |
| Sep 3, 2025 | 48.31 | 49.00 | 48.20 | 49.00 | 45.39 | 1.66% | 42,634,590 |
| Sep 2, 2025 | 48.00 | 48.55 | 48.00 | 48.20 | 44.64 | 0.02% | 34,680,980 |
| Sep 1, 2025 | 48.34 | 48.90 | 48.10 | 48.19 | 44.63 | -0.41% | 37,589,000 |
| Aug 29, 2025 | 48.50 | 48.79 | 48.14 | 48.39 | 44.82 | -0.02% | 51,551,530 |
| Aug 28, 2025 | 48.23 | 48.45 | 48.23 | 48.40 | 44.83 | 0.37% | 21,879,980 |
| Aug 27, 2025 | 48.21 | 48.50 | 48.16 | 48.22 | 44.66 | 0.15% | 31,786,130 |
| Aug 26, 2025 | 48.10 | 48.77 | 48.10 | 48.15 | 44.60 | -0.10% | 170,737,200 |
| Aug 25, 2025 | 48.30 | 48.73 | 48.01 | 48.20 | 44.64 | -0.21% | 39,830,840 |
| Aug 22, 2025 | 48.20 | 48.89 | 48.11 | 48.30 | 44.74 | 0.21% | 49,867,550 |
| Aug 21, 2025 | 48.10 | 48.30 | 48.10 | 48.20 | 44.64 | 0.21% | 16,551,750 |
| Aug 20, 2025 | 48.02 | 48.37 | 48.02 | 48.10 | 44.55 | -0.02% | 21,870,120 |
| Aug 19, 2025 | 48.46 | 48.60 | 48.01 | 48.11 | 44.56 | -0.60% | 42,205,550 |
| Aug 18, 2025 | 48.75 | 49.00 | 48.40 | 48.40 | 44.83 | -0.72% | 42,590,880 |
| Aug 14, 2025 | 48.00 | 48.98 | 48.00 | 48.75 | 45.15 | -2.11% | 107,628,800 |
| Aug 13, 2025 | 49.23 | 49.80 | 49.23 | 49.80 | 46.13 | 1.43% | 71,360,870 |
| Aug 12, 2025 | 48.25 | 49.48 | 48.25 | 49.10 | 45.48 | 1.87% | 46,157,710 |
| Aug 11, 2025 | 48.90 | 49.00 | 48.00 | 48.20 | 44.64 | -1.45% | 30,597,460 |
| Aug 8, 2025 | 49.43 | 49.60 | 48.49 | 48.91 | 45.30 | -0.49% | 29,984,130 |
| Aug 7, 2025 | 49.75 | 49.75 | 48.94 | 49.15 | 45.52 | 0.51% | 71,170,940 |
| Aug 6, 2025 | 48.63 | 49.47 | 48.63 | 48.90 | 45.29 | 0.60% | 39,298,160 |
| Aug 5, 2025 | 49.03 | 49.16 | 48.61 | 48.61 | 45.02 | -0.18% | 12,963,930 |
| Aug 4, 2025 | 48.50 | 49.04 | 48.20 | 48.70 | 45.11 | -0.61% | 35,640,140 |
| Aug 1, 2025 | 49.00 | 49.00 | 48.52 | 49.00 | 45.39 | -0.31% | 55,838,190 |
| Jul 31, 2025 | 49.49 | 49.49 | 48.95 | 49.15 | 45.52 | -0.91% | 21,795,700 |
| Jul 30, 2025 | 49.50 | 49.68 | 48.99 | 49.60 | 45.94 | 0.20% | 45,634,180 |
| Jul 29, 2025 | 49.35 | 49.74 | 48.62 | 49.50 | 45.85 | 1.02% | 51,734,640 |
| Jul 28, 2025 | 49.89 | 49.89 | 49.00 | 49.00 | 45.39 | -1.41% | 61,082,400 |
| Jul 25, 2025 | 48.80 | 49.80 | 48.70 | 49.70 | 46.03 | 1.84% | 123,616,500 |
| Jul 24, 2025 | 48.10 | 48.91 | 47.52 | 48.80 | 45.20 | 1.46% | 39,896,620 |
| Jul 23, 2025 | 47.55 | 48.23 | 47.55 | 48.10 | 44.55 | 1.16% | 41,595,480 |
| Jul 22, 2025 | 47.95 | 47.95 | 47.45 | 47.55 | 44.04 | -0.36% | 33,745,520 |
| Jul 21, 2025 | 48.05 | 48.47 | 47.72 | 47.72 | 44.20 | - | 15,506,350 |
| Jul 18, 2025 | 49.00 | 49.20 | 47.72 | 47.72 | 44.20 | -2.61% | 56,643,560 |
| Jul 17, 2025 | 49.06 | 49.22 | 48.51 | 49.00 | 45.39 | 1.03% | 26,307,180 |
| Jul 15, 2025 | 48.50 | 49.45 | 48.33 | 48.50 | 44.92 | 0.21% | 66,262,640 |
| Jul 14, 2025 | 48.00 | 48.41 | 47.62 | 48.40 | 44.83 | 0.83% | 36,194,040 |