Santiago - Delayed Quote CLP
Compañía Sud Americana de Vapores S.A. (VAPORES.SN)
51.00
-1.00
(-1.92%)
At close: June 13 at 4:00:13 PM GMT-4
Currency in CLP Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | 79,525,152 |
Jun 12, 2025 | 52.38 | 52.39 | 51.00 | 51.20 | 51.20 | 35,812,655 |
Jun 11, 2025 | 52.15 | 52.41 | 51.62 | 52.41 | 52.41 | 45,086,241 |
Jun 10, 2025 | 52.23 | 53.00 | 51.86 | 52.15 | 52.15 | 28,939,357 |
Jun 9, 2025 | 53.00 | 53.00 | 51.73 | 52.23 | 52.23 | 27,064,057 |
Jun 6, 2025 | 52.53 | 53.30 | 52.30 | 52.55 | 52.55 | 67,790,033 |
Jun 5, 2025 | 50.01 | 52.15 | 49.80 | 52.00 | 52.00 | 109,637,827 |
Jun 4, 2025 | 50.80 | 51.80 | 49.42 | 49.70 | 49.70 | 114,708,619 |
Jun 3, 2025 | 51.00 | 51.79 | 49.31 | 50.30 | 50.30 | 104,901,762 |
Jun 2, 2025 | 52.00 | 52.39 | 50.05 | 50.85 | 50.85 | 173,670,141 |
May 30, 2025 | 52.30 | 52.80 | 50.71 | 51.76 | 51.76 | 485,468,929 |
May 29, 2025 | 51.90 | 52.98 | 51.78 | 52.25 | 52.25 | 68,813,185 |
May 28, 2025 | 53.29 | 53.29 | 51.57 | 51.80 | 51.80 | 140,690,925 |
May 27, 2025 | 54.64 | 55.00 | 53.30 | 53.30 | 53.30 | 112,237,571 |
May 26, 2025 | 55.10 | 56.00 | 54.35 | 54.52 | 54.52 | 73,298,693 |
May 23, 2025 | 55.50 | 56.51 | 54.15 | 55.00 | 55.00 | 149,796,146 |
May 22, 2025 | 53.60 | 55.50 | 53.60 | 55.50 | 55.50 | 181,425,534 |
May 20, 2025 | 53.51 | 53.99 | 53.50 | 53.51 | 53.51 | 224,345,421 |
May 19, 2025 | 2.124947 Dividend | |||||
May 19, 2025 | 54.00 | 55.00 | 53.50 | 53.50 | 53.50 | 239,759,152 |
May 16, 2025 | 59.90 | 60.00 | 58.80 | 59.57 | 59.57 | 188,869,178 |
May 15, 2025 | 59.19 | 60.95 | 49.00 | 59.02 | 59.02 | 319,663,357 |
May 14, 2025 | 58.50 | 61.00 | 58.21 | 59.79 | 59.79 | 389,461,622 |
May 13, 2025 | 56.06 | 56.89 | 50.00 | 56.26 | 56.26 | 195,068,498 |
May 12, 2025 | 55.00 | 55.96 | 54.26 | 55.82 | 55.82 | 239,289,317 |
May 9, 2025 | 52.02 | 52.50 | 51.51 | 52.39 | 52.39 | 32,589,037 |
May 8, 2025 | 51.98 | 51.98 | 51.10 | 51.50 | 51.50 | 67,794,358 |
May 7, 2025 | 53.00 | 53.00 | 50.71 | 51.00 | 51.00 | 56,281,328 |
May 6, 2025 | 53.00 | 53.00 | 52.45 | 52.79 | 52.79 | 35,115,571 |
May 5, 2025 | 52.45 | 53.45 | 52.45 | 52.90 | 52.90 | 36,321,400 |
May 2, 2025 | 52.35 | 53.69 | 52.35 | 52.45 | 52.45 | 17,102,858 |
Apr 30, 2025 | 52.98 | 53.12 | 52.07 | 52.30 | 52.30 | 44,362,178 |
Apr 29, 2025 | 53.53 | 53.79 | 52.80 | 53.00 | 53.00 | 69,909,294 |
Apr 28, 2025 | 51.90 | 53.48 | 51.90 | 53.00 | 53.00 | 102,958,972 |
Apr 25, 2025 | 51.01 | 51.90 | 50.25 | 51.90 | 51.90 | 86,524,100 |
Apr 24, 2025 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 61,009,138 |
Apr 23, 2025 | 47.75 | 49.00 | 47.39 | 48.85 | 48.85 | 103,977,428 |
Apr 22, 2025 | 46.50 | 47.32 | 46.30 | 47.06 | 47.06 | 41,779,852 |
Apr 21, 2025 | 47.30 | 47.48 | 46.53 | 47.20 | 47.20 | 30,573,339 |
Apr 17, 2025 | 47.50 | 47.47 | 47.01 | 47.01 | 47.01 | 22,217,812 |
Apr 16, 2025 | 47.29 | 47.50 | 46.35 | 47.00 | 47.00 | 77,061,751 |
Apr 15, 2025 | 46.60 | 47.83 | 46.60 | 47.10 | 47.10 | 115,579,861 |
Apr 14, 2025 | 47.61 | 48.20 | 45.80 | 46.15 | 46.15 | 161,014,765 |
Apr 11, 2025 | 44.85 | 47.60 | 44.01 | 46.23 | 46.23 | 195,572,543 |
Apr 10, 2025 | 46.99 | 47.00 | 44.01 | 44.01 | 44.01 | 104,057,584 |
Apr 9, 2025 | 42.00 | 47.50 | 41.70 | 46.10 | 46.10 | 204,469,263 |
Apr 8, 2025 | 46.10 | 47.57 | 43.50 | 43.50 | 43.50 | 156,433,994 |
Apr 7, 2025 | 47.99 | 47.99 | 45.50 | 45.50 | 45.50 | 158,347,873 |
Apr 4, 2025 | 49.50 | 49.80 | 48.45 | 48.45 | 48.45 | 136,630,162 |
Apr 3, 2025 | 50.60 | 50.90 | 49.60 | 50.20 | 50.20 | 55,785,544 |
Apr 2, 2025 | 51.75 | 52.33 | 51.20 | 51.20 | 51.20 | 32,146,269 |
Apr 1, 2025 | 52.50 | 52.53 | 51.75 | 52.00 | 52.00 | 38,462,900 |
Mar 31, 2025 | 52.67 | 52.80 | 52.00 | 52.00 | 52.00 | 37,762,580 |
Mar 28, 2025 | 52.30 | 52.89 | 52.01 | 52.89 | 52.89 | 18,892,672 |
Mar 27, 2025 | 52.02 | 52.60 | 51.50 | 52.00 | 52.00 | 68,674,636 |
Mar 26, 2025 | 53.10 | 53.42 | 52.00 | 52.00 | 52.00 | 78,074,536 |
Mar 25, 2025 | 53.31 | 53.51 | 52.90 | 52.90 | 52.90 | 46,068,758 |
Mar 24, 2025 | 54.00 | 54.00 | 53.10 | 53.30 | 53.30 | 4,966,754 |
Mar 21, 2025 | 53.20 | 53.70 | 53.10 | 53.10 | 53.10 | 88,971,768 |
Mar 20, 2025 | 53.77 | 54.73 | 53.10 | 53.10 | 53.10 | 123,261,445 |
Mar 19, 2025 | 54.70 | 55.18 | 54.41 | 55.10 | 55.10 | 39,563,868 |
Mar 18, 2025 | 54.12 | 54.90 | 54.12 | 54.48 | 54.48 | 57,445,134 |
Mar 17, 2025 | 55.00 | 55.00 | 54.00 | 54.12 | 54.12 | 39,349,885 |
Mar 14, 2025 | 54.95 | 55.17 | 54.20 | 54.20 | 54.20 | 37,673,952 |
Mar 13, 2025 | 54.96 | 55.50 | 54.60 | 54.97 | 54.97 | 22,911,665 |
Mar 12, 2025 | 54.94 | 54.93 | 54.50 | 54.60 | 54.60 | 55,935,670 |
Mar 11, 2025 | 55.44 | 55.65 | 54.50 | 54.50 | 54.50 | 35,461,360 |
Mar 10, 2025 | 54.97 | 55.82 | 54.60 | 55.45 | 55.45 | 60,000,061 |
Mar 7, 2025 | 54.59 | 55.15 | 54.41 | 54.62 | 54.62 | 22,125,118 |
Mar 6, 2025 | 55.20 | 55.20 | 54.41 | 54.61 | 54.61 | 36,328,035 |
Mar 5, 2025 | 55.00 | 55.49 | 54.65 | 54.65 | 54.65 | 44,291,245 |
Mar 4, 2025 | 55.50 | 55.50 | 54.84 | 55.05 | 55.05 | 41,846,596 |
Mar 3, 2025 | 55.60 | 55.90 | 55.31 | 55.60 | 55.60 | 9,027,249 |
Feb 28, 2025 | 55.90 | 55.90 | 54.70 | 55.50 | 55.50 | 81,687,510 |
Feb 27, 2025 | 55.45 | 55.92 | 54.75 | 54.75 | 54.75 | 66,125,212 |
Feb 26, 2025 | 55.21 | 56.48 | 55.21 | 55.28 | 55.28 | 58,473,476 |
Feb 25, 2025 | 55.90 | 56.70 | 55.17 | 55.17 | 55.17 | 19,202,714 |
Feb 24, 2025 | 57.60 | 57.70 | 55.90 | 55.90 | 55.90 | 35,556,414 |
Feb 21, 2025 | 57.50 | 57.91 | 57.30 | 57.30 | 57.30 | 35,674,758 |
Feb 20, 2025 | 57.32 | 57.88 | 57.20 | 57.30 | 57.30 | 47,183,707 |
Feb 19, 2025 | 56.95 | 57.50 | 56.60 | 57.20 | 57.20 | 44,285,332 |
Feb 18, 2025 | 56.37 | 57.00 | 55.79 | 56.95 | 56.95 | 64,534,799 |
Feb 17, 2025 | 55.90 | 56.13 | 55.49 | 56.13 | 56.13 | 27,801,392 |
Feb 14, 2025 | 55.13 | 55.95 | 55.20 | 55.60 | 55.60 | 25,099,067 |
Feb 13, 2025 | 56.00 | 56.20 | 55.01 | 55.30 | 55.30 | 18,083,097 |
Feb 12, 2025 | 55.50 | 56.37 | 55.40 | 55.80 | 55.80 | 67,411,345 |
Feb 11, 2025 | 54.48 | 55.40 | 54.40 | 55.38 | 55.38 | 87,962,794 |
Feb 10, 2025 | 54.31 | 54.79 | 53.79 | 54.01 | 54.01 | 44,898,661 |
Feb 7, 2025 | 54.79 | 55.00 | 54.02 | 54.10 | 54.10 | 33,078,128 |
Feb 6, 2025 | 54.35 | 55.12 | 53.95 | 54.30 | 54.30 | 48,904,166 |
Feb 5, 2025 | 54.00 | 54.74 | 53.80 | 53.95 | 53.95 | 49,345,947 |
Feb 4, 2025 | 54.40 | 54.90 | 54.40 | 54.50 | 54.50 | 24,169,355 |
Feb 3, 2025 | 54.01 | 54.45 | 53.80 | 54.40 | 54.40 | 25,043,894 |
Jan 31, 2025 | 54.25 | 55.00 | 53.85 | 54.70 | 54.70 | 49,235,934 |
Jan 30, 2025 | 54.00 | 54.30 | 53.80 | 53.80 | 53.80 | 44,376,509 |
Jan 29, 2025 | 54.28 | 54.28 | 53.30 | 53.50 | 53.50 | 29,119,814 |
Jan 28, 2025 | 54.00 | 54.00 | 53.16 | 53.26 | 53.26 | 36,191,141 |
Jan 27, 2025 | 54.00 | 54.00 | 53.50 | 53.77 | 53.77 | 38,257,881 |
Jan 24, 2025 | 54.25 | 54.32 | 53.71 | 53.75 | 53.75 | 32,493,664 |
Jan 23, 2025 | 54.00 | 54.46 | 54.00 | 54.12 | 54.12 | 16,155,697 |
Jan 22, 2025 | 54.38 | 54.50 | 53.78 | 53.98 | 53.98 | 59,696,225 |
Jan 21, 2025 | 54.08 | 54.50 | 53.67 | 53.69 | 53.69 | 32,581,913 |
Jan 20, 2025 | 54.61 | 54.99 | 54.00 | 54.08 | 54.08 | 12,667,495 |
Jan 17, 2025 | 54.40 | 54.50 | 53.90 | 54.40 | 54.40 | 42,746,339 |
Jan 16, 2025 | 54.87 | 54.87 | 54.38 | 54.40 | 54.40 | 45,914,755 |
Jan 15, 2025 | 54.40 | 55.40 | 54.40 | 55.04 | 55.04 | 40,151,796 |
Jan 14, 2025 | 53.76 | 54.38 | 53.75 | 54.31 | 54.31 | 32,952,782 |
Jan 13, 2025 | 54.19 | 54.70 | 53.75 | 53.75 | 53.75 | 18,766,689 |
Jan 10, 2025 | 54.60 | 55.00 | 54.17 | 54.35 | 54.35 | 46,231,716 |
Jan 9, 2025 | 55.00 | 55.00 | 54.20 | 54.42 | 54.42 | 62,013,411 |
Jan 8, 2025 | 56.01 | 56.01 | 55.19 | 55.19 | 55.19 | 20,547,266 |
Jan 7, 2025 | 56.59 | 56.83 | 55.00 | 55.62 | 55.62 | 40,825,636 |
Jan 6, 2025 | 56.40 | 57.51 | 56.04 | 56.45 | 56.45 | 69,192,422 |
Jan 3, 2025 | 54.99 | 56.45 | 54.50 | 56.40 | 56.40 | 109,595,532 |
Jan 2, 2025 | 53.70 | 54.95 | 53.60 | 54.95 | 54.95 | 58,042,018 |
Dec 30, 2024 | 53.50 | 53.85 | 53.13 | 53.70 | 53.70 | 7,106,098 |
Dec 27, 2024 | 53.01 | 53.88 | 53.01 | 53.50 | 53.50 | 36,161,800 |
Dec 26, 2024 | 54.00 | 54.28 | 53.01 | 53.01 | 53.01 | 15,839,243 |
Dec 24, 2024 | 53.70 | 54.24 | 53.00 | 53.94 | 53.94 | 22,847,637 |
Dec 23, 2024 | 53.60 | 54.00 | 53.22 | 53.55 | 53.55 | 27,469,865 |
Dec 20, 2024 | 54.65 | 54.83 | 53.74 | 53.74 | 53.74 | 94,744,133 |
Dec 19, 2024 | 54.00 | 54.70 | 53.02 | 54.50 | 54.50 | 35,072,375 |
Dec 18, 2024 | 52.75 | 53.90 | 52.75 | 53.90 | 53.90 | 45,756,384 |
Dec 17, 2024 | 53.48 | 53.69 | 52.72 | 52.99 | 52.99 | 26,976,380 |
Dec 16, 2024 | 53.84 | 53.84 | 53.49 | 53.49 | 53.49 | 44,360,835 |
Dec 13, 2024 | 53.50 | 53.80 | 53.20 | 53.50 | 53.50 | 58,121,900 |
Dec 12, 2024 | 52.53 | 53.16 | 52.50 | 53.15 | 53.15 | 37,452,560 |
Dec 11, 2024 | 52.64 | 52.95 | 52.42 | 52.52 | 52.52 | 37,159,122 |
Dec 10, 2024 | 52.80 | 52.87 | 52.30 | 52.60 | 52.60 | 32,793,030 |
Dec 9, 2024 | 53.00 | 53.00 | 52.51 | 52.83 | 52.83 | 32,023,042 |
Dec 6, 2024 | 52.80 | 53.39 | 52.51 | 52.70 | 52.70 | 33,919,652 |
Dec 5, 2024 | 52.50 | 52.95 | 52.25 | 52.80 | 52.80 | 67,187,742 |
Dec 4, 2024 | 52.35 | 52.55 | 52.19 | 52.20 | 52.20 | 15,853,151 |
Dec 3, 2024 | 52.30 | 53.00 | 52.21 | 52.28 | 52.28 | 201,846,133 |
Dec 2, 2024 | 52.20 | 52.50 | 51.70 | 52.05 | 52.05 | 27,093,402 |
Nov 29, 2024 | 52.10 | 52.39 | 52.01 | 52.20 | 52.20 | 19,504,102 |
Nov 28, 2024 | 52.30 | 52.45 | 52.00 | 52.05 | 52.05 | 21,302,546 |
Nov 27, 2024 | 52.01 | 52.30 | 51.85 | 52.30 | 52.30 | 31,855,176 |
Nov 26, 2024 | 52.02 | 52.30 | 52.00 | 52.01 | 52.01 | 24,441,342 |
Nov 25, 2024 | 52.50 | 52.50 | 52.02 | 52.02 | 52.02 | 21,220,336 |
Nov 22, 2024 | 53.00 | 52.91 | 52.51 | 52.51 | 52.51 | 17,965,172 |
Nov 21, 2024 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 17,264,696 |
Nov 20, 2024 | 53.50 | 53.17 | 52.59 | 53.05 | 53.05 | 33,009,393 |
Nov 19, 2024 | 53.40 | 53.80 | 52.65 | 52.85 | 52.85 | 32,233,142 |
Nov 18, 2024 | 54.10 | 54.37 | 53.30 | 53.40 | 53.40 | 30,801,635 |
Nov 15, 2024 | 54.50 | 54.50 | 53.70 | 54.10 | 54.10 | 28,112,181 |
Nov 14, 2024 | 54.17 | 54.39 | 53.75 | 54.10 | 54.10 | 88,712,266 |
Nov 13, 2024 | 52.65 | 53.33 | 52.65 | 53.06 | 53.06 | 32,827,797 |
Nov 12, 2024 | 53.71 | 53.80 | 52.02 | 52.60 | 52.60 | 46,151,256 |
Nov 11, 2024 | 53.30 | 54.95 | 53.10 | 53.50 | 53.50 | 25,254,138 |
Nov 8, 2024 | 53.50 | 54.00 | 53.26 | 53.30 | 53.30 | 43,435,809 |
Nov 7, 2024 | 52.95 | 54.21 | 52.95 | 53.50 | 53.50 | 58,281,144 |
Nov 6, 2024 | 51.90 | 52.75 | 51.50 | 52.20 | 52.20 | 83,268,014 |
Nov 5, 2024 | 53.98 | 54.23 | 52.61 | 52.61 | 52.61 | 39,281,723 |
Nov 4, 2024 | 52.31 | 53.60 | 52.53 | 53.60 | 53.60 | 51,512,745 |
Oct 30, 2024 | 54.70 | 54.70 | 51.90 | 51.90 | 51.90 | 53,588,764 |
Oct 29, 2024 | 54.80 | 55.00 | 54.13 | 54.45 | 54.45 | 37,929,233 |
Oct 28, 2024 | 55.40 | 55.48 | 54.24 | 54.72 | 54.72 | 36,654,801 |
Oct 25, 2024 | 54.41 | 55.74 | 54.40 | 55.30 | 55.30 | 111,903,341 |
Oct 24, 2024 | 53.50 | 54.50 | 53.50 | 54.14 | 54.14 | 86,111,662 |
Oct 23, 2024 | 53.70 | 53.70 | 52.80 | 52.80 | 52.80 | 37,431,173 |
Oct 22, 2024 | 53.50 | 54.49 | 53.50 | 53.85 | 53.85 | 136,768,297 |
Oct 21, 2024 | 52.00 | 53.30 | 52.00 | 53.20 | 53.20 | 64,365,722 |
Oct 18, 2024 | 51.87 | 51.80 | 50.99 | 51.74 | 51.74 | 84,446,870 |
Oct 17, 2024 | 51.60 | 51.69 | 50.77 | 51.05 | 51.05 | 84,372,428 |
Oct 16, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
Oct 15, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
Oct 14, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
Oct 11, 2024 | 52.00 | 52.84 | 52.00 | 52.69 | 52.69 | 37,964,989 |
Oct 10, 2024 | 51.51 | 52.49 | 51.60 | 51.99 | 51.99 | 33,330,656 |
Oct 9, 2024 | 51.50 | 51.90 | 51.10 | 51.42 | 51.42 | 31,840,238 |
Oct 8, 2024 | 51.00 | 52.00 | 51.00 | 51.30 | 51.30 | 21,106,404 |
Oct 7, 2024 | 52.06 | 53.00 | 51.20 | 51.30 | 51.30 | 63,002,754 |
Oct 4, 2024 | 50.51 | 52.39 | 50.10 | 51.85 | 51.85 | 100,606,321 |
Oct 3, 2024 | 52.56 | 53.39 | 51.50 | 52.50 | 52.50 | 49,348,506 |
Oct 2, 2024 | 54.79 | 54.79 | 52.50 | 52.50 | 52.50 | 90,827,591 |
Oct 1, 2024 | 54.11 | 54.95 | 53.25 | 54.13 | 54.13 | 59,344,049 |
Sep 30, 2024 | 55.35 | 56.00 | 54.55 | 55.00 | 55.00 | 100,600,630 |
Sep 27, 2024 | 55.19 | 55.28 | 54.50 | 54.50 | 54.50 | 75,619,934 |
Sep 26, 2024 | 54.60 | 55.40 | 54.26 | 55.00 | 55.00 | 157,672,894 |
Sep 25, 2024 | 53.52 | 54.29 | 53.09 | 53.89 | 53.89 | 58,454,020 |
Sep 24, 2024 | 52.70 | 53.93 | 52.70 | 53.09 | 53.09 | 94,734,144 |
Sep 23, 2024 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | 101,252,166 |
Sep 17, 2024 | 51.50 | 51.70 | 50.50 | 50.50 | 50.50 | 39,387,144 |
Sep 16, 2024 | 51.00 | 51.45 | 50.10 | 51.30 | 51.30 | 51,707,240 |
Sep 13, 2024 | 52.34 | 52.68 | 50.67 | 51.49 | 51.49 | 111,580,309 |
Sep 12, 2024 | 53.11 | 54.00 | 51.61 | 52.35 | 52.35 | 70,062,066 |
Sep 11, 2024 | 53.01 | 53.50 | 51.98 | 53.00 | 53.00 | 111,673,407 |
Sep 10, 2024 | 52.10 | 52.39 | 51.23 | 52.00 | 52.00 | 191,129,943 |
Sep 9, 2024 | 53.54 | 53.86 | 51.20 | 51.50 | 51.50 | 80,265,285 |
Sep 6, 2024 | 54.00 | 54.31 | 52.82 | 53.54 | 53.54 | 102,229,135 |
Sep 5, 2024 | 56.00 | 56.50 | 54.41 | 54.41 | 54.41 | 129,483,012 |
Sep 4, 2024 | 56.45 | 56.50 | 55.88 | 56.20 | 56.20 | 249,701,537 |
Sep 3, 2024 | 57.00 | 57.30 | 55.90 | 56.00 | 56.00 | 191,376,066 |
Sep 2, 2024 | 56.90 | 57.47 | 56.30 | 57.06 | 57.06 | 194,735,421 |
Aug 30, 2024 | 59.10 | 61.46 | 55.52 | 55.52 | 55.52 | 1,961,750,057 |
Aug 29, 2024 | 58.10 | 59.60 | 57.96 | 59.60 | 59.60 | 184,694,880 |
Aug 28, 2024 | 59.31 | 59.89 | 57.70 | 58.99 | 58.99 | 130,521,885 |
Aug 27, 2024 | 58.90 | 59.75 | 58.00 | 59.30 | 59.30 | 90,943,129 |
Aug 26, 2024 | 57.41 | 58.90 | 57.28 | 58.90 | 58.90 | 133,048,801 |
Aug 23, 2024 | 58.60 | 58.60 | 56.70 | 57.32 | 57.32 | 127,767,437 |
Aug 22, 2024 | 57.50 | 58.60 | 57.10 | 58.49 | 58.49 | 150,625,188 |
Aug 21, 2024 | 56.99 | 57.40 | 55.70 | 57.27 | 57.27 | 242,966,484 |
Aug 20, 2024 | 56.48 | 57.76 | 56.01 | 56.20 | 56.20 | 174,544,449 |
Aug 19, 2024 | 57.74 | 57.95 | 56.50 | 56.70 | 56.70 | 135,004,199 |
Aug 16, 2024 | 59.01 | 59.30 | 57.53 | 57.74 | 57.74 | 120,483,004 |
Aug 14, 2024 | 59.45 | 59.60 | 58.00 | 59.30 | 59.30 | 135,896,810 |
Aug 13, 2024 | 58.94 | 60.48 | 57.99 | 59.75 | 59.75 | 175,934,163 |
Aug 12, 2024 | 62.00 | 62.89 | 61.03 | 61.50 | 61.50 | 28,996,947 |
Aug 9, 2024 | 61.51 | 61.85 | 61.00 | 61.50 | 61.50 | 20,177,149 |
Aug 8, 2024 | 60.90 | 62.00 | 61.00 | 61.30 | 61.30 | 27,674,127 |
Aug 7, 2024 | 60.72 | 62.99 | 60.72 | 61.00 | 61.00 | 56,438,386 |
Aug 6, 2024 | 61.50 | 62.55 | 60.50 | 60.50 | 60.50 | 42,824,353 |
Aug 5, 2024 | 61.50 | 61.99 | 59.23 | 61.10 | 61.10 | 58,728,409 |
Aug 2, 2024 | 64.49 | 64.50 | 62.35 | 63.00 | 63.00 | 50,736,175 |
Aug 1, 2024 | 64.65 | 65.89 | 63.50 | 64.75 | 64.75 | 36,765,681 |
Jul 31, 2024 | 65.16 | 66.05 | 64.41 | 64.73 | 64.73 | 30,928,467 |
Jul 30, 2024 | 65.40 | 65.50 | 64.37 | 64.85 | 64.85 | 17,371,701 |
Jul 29, 2024 | 62.60 | 65.67 | 62.60 | 65.50 | 65.50 | 93,532,491 |
Jul 26, 2024 | 62.10 | 62.92 | 61.31 | 61.51 | 61.51 | 28,105,159 |
Jul 25, 2024 | 64.28 | 64.28 | 62.00 | 62.40 | 62.40 | 78,095,681 |
Jul 24, 2024 | 66.49 | 66.00 | 63.05 | 64.31 | 64.31 | 113,841,447 |
Jul 23, 2024 | 66.50 | 66.87 | 65.00 | 65.00 | 65.00 | 37,235,352 |
Jul 22, 2024 | 65.53 | 67.22 | 66.00 | 66.89 | 66.89 | 36,300,579 |
Jul 19, 2024 | 66.00 | 67.98 | 64.35 | 65.20 | 65.20 | 137,904,975 |
Jul 18, 2024 | 69.06 | 69.06 | 65.75 | 66.20 | 66.20 | 146,954,597 |
Jul 17, 2024 | 72.01 | 72.40 | 69.00 | 69.06 | 69.06 | 45,040,991 |
Jul 15, 2024 | 72.55 | 73.20 | 70.20 | 71.50 | 71.50 | 37,211,842 |
Jul 12, 2024 | 72.51 | 73.99 | 71.06 | 72.51 | 72.51 | 3,748,498 |
Jul 11, 2024 | 74.02 | 74.71 | 72.20 | 74.02 | 74.02 | 5,500,171 |
Jul 10, 2024 | 73.40 | 73.44 | 70.10 | 73.40 | 73.40 | 5,524,795 |
Jul 9, 2024 | 69.90 | 70.00 | 68.00 | 69.90 | 69.90 | 1,992,412 |
Jul 8, 2024 | 68.00 | 68.50 | 65.00 | 68.00 | 68.00 | 4,460 |
Jul 5, 2024 | 65.81 | 68.90 | 65.57 | 65.81 | 65.81 | 4,511,106 |
Jul 4, 2024 | 68.00 | 68.51 | 66.30 | 68.00 | 68.00 | 2,054,722 |
Jul 3, 2024 | 67.79 | 67.80 | 63.26 | 67.79 | 67.79 | 5,634,508 |
Jul 2, 2024 | 63.25 | 63.25 | 60.99 | 63.25 | 63.25 | 3,639,013 |
Jul 1, 2024 | 61.40 | 61.88 | 59.76 | 61.40 | 61.40 | 11,633,047 |
Jun 28, 2024 | 59.76 | 61.50 | 59.76 | 59.76 | 59.76 | 4,117,745 |
Jun 27, 2024 | 61.10 | 61.62 | 60.27 | 61.10 | 61.10 | 2,140,946 |
Jun 26, 2024 | 61.52 | 61.65 | 61.00 | 61.52 | 61.52 | 6,536,815 |
Jun 25, 2024 | 61.00 | 61.50 | 60.60 | 61.00 | 61.00 | 7,558,726 |
Jun 24, 2024 | 60.85 | 60.90 | 59.63 | 60.85 | 60.85 | 1,907,945 |
Jun 21, 2024 | 60.09 | 60.99 | 59.32 | 60.09 | 60.09 | 59,119,555 |
Jun 19, 2024 | 59.30 | 59.95 | 58.81 | 59.30 | 59.30 | 5,368,935 |
Jun 18, 2024 | 59.53 | 59.60 | 58.50 | 59.53 | 59.53 | 6,712,577 |
Jun 17, 2024 | 58.75 | 59.70 | 58.24 | 58.75 | 58.75 | 4,789,514 |
Jun 14, 2024 | 59.50 | 59.50 | 56.90 | 59.50 | 59.50 | 9,820,607 |
Jun 13, 2024 | 56.90 | 59.50 | 56.60 | 56.90 | 56.90 | 7,398,381 |
Related Tickers
HLAG.DE Hapag-Lloyd Aktiengesellschaft
142.90
+0.85%
NAVARINO.SN Navarino S.A.
1,677.00
+0.01%
SMSAAM.SN Sociedad Matriz SAAM S.A.
121.23
-0.63%
C6G.F COSCO SHIPPING Holdings Co., Ltd.
1.5180
+1.20%
6198.HK Qingdao Port International Co., Ltd.
6.880
+0.58%
0144.HK CHINA MER PORT
14.660
+2.23%
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,490.00
+4.00%
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,630.00
+4.12%
ICON Icon Energy Corp.
2.9200
+63.13%
ZIM ZIM Integrated Shipping Services Ltd.
17.51
+5.67%