Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile
· Delayed Price · Currency is CLP 51.00
-0.20 (-0.39%)
Apr 28, 2026, 4:00 PM CLT
SNSE:VAPORES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.70 | 51.70 | 51.01 | 51.20 | 51.20 | -0.97% | 42,694,320 |
| Apr 24, 2026 | 52.50 | 53.00 | 51.06 | 51.70 | 51.70 | -0.94% | 63,483,690 |
| Apr 23, 2026 | 51.40 | 52.20 | 49.60 | 52.19 | 52.19 | 4.28% | 77,169,420 |
| Apr 22, 2026 | 51.50 | 51.80 | 50.00 | 50.05 | 50.05 | -2.82% | 44,001,050 |
| Apr 21, 2026 | 51.83 | 51.97 | 51.50 | 51.50 | 51.50 | -0.62% | 24,225,600 |
| Apr 20, 2026 | 51.89 | 52.69 | 51.42 | 51.82 | 51.82 | -0.35% | 24,013,530 |
| Apr 17, 2026 | 53.90 | 53.90 | 52.00 | 52.00 | 52.00 | -2.38% | 42,579,340 |
| Apr 16, 2026 | 53.42 | 53.89 | 53.00 | 53.27 | 53.27 | - | 33,777,020 |
| Apr 15, 2026 | 54.00 | 54.00 | 53.27 | 53.27 | 53.27 | -1.17% | 41,947,230 |
| Apr 14, 2026 | 53.69 | 54.00 | 53.27 | 53.90 | 53.90 | 1.70% | 132,196,200 |
| Apr 13, 2026 | 51.75 | 54.07 | 51.28 | 53.00 | 53.00 | 2.42% | 118,790,200 |
| Apr 10, 2026 | 51.50 | 52.69 | 51.50 | 51.75 | 51.75 | - | 62,110,850 |
| Apr 9, 2026 | 50.12 | 51.75 | 50.00 | 51.75 | 51.75 | 2.68% | 49,072,000 |
| Apr 8, 2026 | 50.21 | 53.86 | 49.90 | 50.40 | 50.40 | 1.00% | 59,898,400 |
| Apr 7, 2026 | 49.90 | 50.72 | 49.30 | 49.90 | 49.90 | 1.32% | 35,031,770 |
| Apr 6, 2026 | 49.90 | 49.90 | 49.12 | 49.25 | 49.25 | 0.20% | 9,792,053 |
| Apr 2, 2026 | 49.50 | 49.50 | 48.67 | 49.15 | 49.15 | 0.31% | 4,580,584 |
| Apr 1, 2026 | 49.97 | 49.97 | 48.70 | 49.00 | 49.00 | 1.03% | 29,494,410 |
| Mar 31, 2026 | 49.20 | 50.17 | 48.50 | 48.50 | 48.50 | -1.42% | 42,422,120 |
| Mar 30, 2026 | 49.80 | 49.86 | 49.00 | 49.20 | 49.20 | 0.63% | 21,347,070 |
| Mar 27, 2026 | 48.29 | 49.33 | 48.00 | 48.89 | 48.89 | -0.24% | 41,445,850 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.01 | 49.01 | 49.01 | -2.95% | 113,366,500 |
| Mar 25, 2026 | 51.02 | 52.00 | 50.10 | 50.50 | 50.50 | -1.37% | 36,187,160 |
| Mar 24, 2026 | 52.00 | 52.00 | 51.10 | 51.20 | 51.20 | -1.54% | 20,162,520 |
| Mar 23, 2026 | 52.60 | 53.16 | 51.99 | 52.00 | 52.00 | -1.14% | 75,693,240 |
| Mar 20, 2026 | 54.40 | 54.40 | 52.00 | 52.60 | 52.60 | -3.61% | 43,306,360 |
| Mar 19, 2026 | 53.03 | 54.62 | 53.03 | 54.57 | 54.57 | 0.63% | 52,897,420 |
| Mar 18, 2026 | 54.25 | 54.70 | 53.65 | 54.23 | 54.23 | -0.04% | 35,516,110 |
| Mar 17, 2026 | 54.00 | 54.80 | 53.08 | 54.25 | 54.25 | 0.76% | 71,398,750 |
| Mar 16, 2026 | 52.80 | 54.10 | 52.80 | 53.84 | 53.84 | 2.65% | 111,818,300 |
| Mar 13, 2026 | 50.00 | 52.63 | 50.00 | 52.45 | 52.45 | 6.00% | 342,038,400 |
| Mar 12, 2026 | 49.11 | 49.99 | 48.51 | 49.48 | 49.48 | 0.69% | 29,274,820 |
| Mar 11, 2026 | 48.90 | 49.20 | 48.31 | 49.14 | 49.14 | 0.49% | 8,692,842 |
| Mar 10, 2026 | 48.80 | 49.30 | 48.00 | 48.90 | 48.90 | 0.18% | 47,528,720 |
| Mar 9, 2026 | 48.36 | 49.29 | 47.30 | 48.81 | 48.81 | 0.93% | 37,970,890 |
| Mar 6, 2026 | 49.49 | 49.49 | 48.01 | 48.36 | 48.36 | -1.00% | 15,337,890 |
| Mar 5, 2026 | 48.99 | 49.50 | 48.11 | 48.85 | 48.85 | 0.18% | 29,933,470 |
| Mar 4, 2026 | 48.48 | 49.00 | 48.24 | 48.76 | 48.76 | 0.54% | 30,955,870 |
| 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% | 117,616,400 |
| 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% | 19,511,940 |
| 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% | 28,997,620 |
| Feb 18, 2026 | 46.40 | 47.54 | 46.30 | 46.30 | 46.30 | -0.22% | 21,914,560 |
| Feb 17, 2026 | 45.50 | 47.10 | 45.50 | 46.40 | 46.40 | 2.86% | 33,732,260 |
| 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% | 46,441,440 |
| Feb 12, 2026 | 47.60 | 47.94 | 45.85 | 45.85 | 45.85 | -4.08% | 44,747,860 |
| 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% | 41,004,260 |
| 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% | 25,168,930 |
| Feb 5, 2026 | 48.80 | 48.80 | 48.02 | 48.02 | 48.02 | -0.81% | 29,555,180 |
| 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% | 34,285,130 |
| Feb 2, 2026 | 48.27 | 49.50 | 48.00 | 49.50 | 49.50 | 3.02% | 49,383,350 |
| 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% | 19,243,730 |
| Jan 27, 2026 | 48.02 | 49.09 | 47.70 | 48.40 | 48.40 | 1.47% | 48,525,230 |
| Jan 26, 2026 | 50.00 | 50.31 | 47.70 | 47.70 | 47.70 | -4.58% | 76,745,760 |
| Jan 23, 2026 | 50.01 | 50.84 | 49.50 | 49.99 | 49.99 | -1.01% | 59,517,300 |
| 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% | 60,498,970 |
| Jan 12, 2026 | 51.90 | 52.24 | 51.01 | 51.01 | 51.01 | -1.71% | 43,482,620 |
| 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% | 94,102,020 |
| Jan 7, 2026 | 48.80 | 49.24 | 48.03 | 49.24 | 49.24 | 2.05% | 60,089,500 |
| 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% | 30,277,340 |
| Dec 26, 2025 | 47.03 | 47.03 | 46.54 | 46.92 | 46.92 | -0.21% | 18,125,110 |
| 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 | - | 40,981,010 |
| 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% | 17,867,760 |
| Dec 12, 2025 | 48.52 | 48.61 | 47.60 | 48.08 | 48.08 | -0.91% | 38,028,070 |
| Dec 11, 2025 | 47.52 | 48.80 | 47.50 | 48.52 | 48.52 | 2.10% | 31,666,370 |
| 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% | 26,735,420 |
| Dec 2, 2025 | 48.00 | 48.76 | 48.00 | 48.60 | 48.60 | 0.98% | 29,704,110 |