Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile
· Delayed Price · Currency is CLP 48.60
-0.25 (-0.51%)
Mar 6, 2026, 11:33 AM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.49 | 49.49 | 48.66 | 48.91 | - | 0.12% | 468,206 |
| Mar 5, 2026 | 48.99 | 49.50 | 48.11 | 48.85 | 48.85 | 0.18% | 29,933,479 |
| Mar 4, 2026 | 48.48 | 49.00 | 48.24 | 48.76 | 48.76 | 0.54% | 30,955,872 |
| Mar 3, 2026 | 50.00 | 50.00 | 47.15 | 48.50 | 48.50 | -1.32% | 61,116,450 |
| Mar 2, 2026 | 48.02 | 49.53 | 48.02 | 49.15 | 49.15 | 3.69% | 84,626,480 |
| Feb 27, 2026 | 47.00 | 48.07 | 46.70 | 47.40 | 47.40 | 2.82% | 117,616,423 |
| Feb 26, 2026 | 48.01 | 48.50 | 46.10 | 46.10 | 46.10 | -3.98% | 21,385,240 |
| Feb 25, 2026 | 49.20 | 49.50 | 48.01 | 48.01 | 48.01 | -2.42% | 55,429,490 |
| Feb 24, 2026 | 48.50 | 49.20 | 48.09 | 49.20 | 49.20 | 1.44% | 19,511,946 |
| Feb 23, 2026 | 47.87 | 49.00 | 47.50 | 48.50 | 48.50 | 1.32% | 22,069,420 |
| Feb 20, 2026 | 47.60 | 48.01 | 47.26 | 47.87 | 47.87 | 0.57% | 13,148,380 |
| Feb 19, 2026 | 47.00 | 48.00 | 46.30 | 47.60 | 47.60 | 2.81% | 28,997,621 |
| Feb 18, 2026 | 46.40 | 47.54 | 46.30 | 46.30 | 46.30 | -0.22% | 21,914,566 |
| Feb 17, 2026 | 45.50 | 47.10 | 45.50 | 46.40 | 46.40 | 2.86% | 33,732,265 |
| Feb 16, 2026 | 47.00 | 47.30 | 45.00 | 45.11 | 45.11 | -3.71% | 18,690,750 |
| Feb 13, 2026 | 47.67 | 47.67 | 45.50 | 46.85 | 46.85 | 2.18% | 46,441,446 |
| Feb 12, 2026 | 47.60 | 47.94 | 45.85 | 45.85 | 45.85 | -4.08% | 44,747,863 |
| Feb 11, 2026 | 48.03 | 48.65 | 46.50 | 47.80 | 47.80 | -0.50% | 45,581,680 |
| Feb 10, 2026 | 48.70 | 48.98 | 48.01 | 48.04 | 48.04 | -0.46% | 41,004,266 |
| Feb 9, 2026 | 48.00 | 48.49 | 48.00 | 48.26 | 48.26 | 0.44% | 33,891,680 |
| Feb 6, 2026 | 48.37 | 48.80 | 48.05 | 48.05 | 48.05 | 0.06% | 25,168,933 |
| Feb 5, 2026 | 48.80 | 48.80 | 48.02 | 48.02 | 48.02 | -0.81% | 29,555,183 |
| Feb 4, 2026 | 48.99 | 49.45 | 48.30 | 48.41 | 48.41 | -0.49% | 25,508,430 |
| Feb 3, 2026 | 49.00 | 50.00 | 48.00 | 48.65 | 48.65 | -1.72% | 34,285,131 |
| Feb 2, 2026 | 48.27 | 49.50 | 48.00 | 49.50 | 49.50 | 3.02% | 49,383,359 |
| Jan 30, 2026 | 48.70 | 49.66 | 48.05 | 48.05 | 48.05 | -0.31% | 70,183,960 |
| Jan 29, 2026 | 49.37 | 50.00 | 48.18 | 48.20 | 48.20 | -2.37% | 71,845,960 |
| Jan 28, 2026 | 48.90 | 49.44 | 48.44 | 49.37 | 49.37 | 2.00% | 19,243,734 |
| Jan 27, 2026 | 48.02 | 49.09 | 47.70 | 48.40 | 48.40 | 1.47% | 48,525,238 |
| Jan 26, 2026 | 50.00 | 50.31 | 47.70 | 47.70 | 47.70 | -4.58% | 76,745,766 |
| Jan 23, 2026 | 50.01 | 50.84 | 49.50 | 49.99 | 49.99 | -1.01% | 59,517,309 |
| Jan 22, 2026 | 49.98 | 50.50 | 49.66 | 50.50 | 50.50 | 1.41% | 37,366,920 |
| Jan 21, 2026 | 49.49 | 50.49 | 49.06 | 49.80 | 49.80 | 1.63% | 66,645,330 |
| Jan 20, 2026 | 49.01 | 49.98 | 48.55 | 49.00 | 49.00 | -0.04% | 47,346,000 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.00 | 49.02 | 49.02 | -1.84% | 15,580,550 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.23 | 49.94 | 49.94 | -0.14% | 46,112,820 |
| Jan 15, 2026 | 50.70 | 51.12 | 50.01 | 50.01 | 50.01 | -1.40% | 56,815,960 |
| Jan 14, 2026 | 51.50 | 52.00 | 50.72 | 50.72 | 50.72 | -1.99% | 21,543,460 |
| Jan 13, 2026 | 50.90 | 52.50 | 50.90 | 51.75 | 51.75 | 1.45% | 60,498,977 |
| Jan 12, 2026 | 51.90 | 52.24 | 51.01 | 51.01 | 51.01 | -1.71% | 43,482,629 |
| Jan 9, 2026 | 51.00 | 52.49 | 50.90 | 51.90 | 51.90 | 1.76% | 62,138,230 |
| Jan 8, 2026 | 49.24 | 51.00 | 49.24 | 51.00 | 51.00 | 3.57% | 94,102,025 |
| Jan 7, 2026 | 48.80 | 49.24 | 48.03 | 49.24 | 49.24 | 2.05% | 60,089,501 |
| Jan 6, 2026 | 48.20 | 48.78 | 48.10 | 48.25 | 48.25 | 0.52% | 28,126,780 |
| Jan 5, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 27,340,980 |
| Jan 2, 2026 | 46.80 | 47.75 | 46.80 | 47.00 | 47.00 | 0.47% | 19,037,750 |
| Dec 30, 2025 | 47.00 | 47.00 | 46.50 | 46.78 | 46.78 | - | 18,113,890 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.78 | 46.78 | 46.78 | -0.30% | 30,277,341 |
| Dec 26, 2025 | 47.03 | 47.03 | 46.54 | 46.92 | 46.92 | -0.21% | 18,125,118 |
| Dec 24, 2025 | 47.60 | 47.75 | 47.00 | 47.02 | 47.02 | 0.04% | 21,409,640 |
| Dec 23, 2025 | 47.88 | 47.88 | 47.00 | 47.00 | 47.00 | -1.05% | 31,262,140 |
| Dec 22, 2025 | 47.88 | 47.88 | 47.40 | 47.50 | 47.50 | - | 47,866,320 |
| Dec 19, 2025 | 47.50 | 47.80 | 47.50 | 47.50 | 47.50 | - | 40,981,018 |
| Dec 18, 2025 | 47.90 | 48.39 | 47.50 | 47.50 | 47.50 | -1.02% | 23,599,050 |
| Dec 17, 2025 | 47.98 | 47.99 | 47.50 | 47.99 | 47.99 | - | 24,908,870 |
| Dec 16, 2025 | 48.05 | 48.19 | 47.77 | 47.99 | 47.99 | -0.12% | 9,947,959 |
| Dec 15, 2025 | 48.10 | 48.60 | 48.00 | 48.05 | 48.05 | -0.06% | 17,867,763 |
| Dec 12, 2025 | 48.52 | 48.61 | 47.60 | 48.08 | 48.08 | -0.91% | 38,028,076 |
| Dec 11, 2025 | 47.52 | 48.80 | 47.50 | 48.52 | 48.52 | 2.10% | 31,666,377 |
| Dec 10, 2025 | 48.20 | 48.60 | 47.52 | 47.52 | 47.52 | -1.21% | 19,889,960 |
| Dec 9, 2025 | 48.80 | 48.80 | 47.43 | 48.10 | 48.10 | -1.23% | 16,563,950 |
| 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 |