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 Adj Close Volume
Jun 13, 202552.0052.0050.5051.0051.0079,525,152
Jun 12, 202552.3852.3951.0051.2051.2035,812,655
Jun 11, 202552.1552.4151.6252.4152.4145,086,241
Jun 10, 202552.2353.0051.8652.1552.1528,939,357
Jun 9, 202553.0053.0051.7352.2352.2327,064,057
Jun 6, 202552.5353.3052.3052.5552.5567,790,033
Jun 5, 202550.0152.1549.8052.0052.00109,637,827
Jun 4, 202550.8051.8049.4249.7049.70114,708,619
Jun 3, 202551.0051.7949.3150.3050.30104,901,762
Jun 2, 202552.0052.3950.0550.8550.85173,670,141
May 30, 202552.3052.8050.7151.7651.76485,468,929
May 29, 202551.9052.9851.7852.2552.2568,813,185
May 28, 202553.2953.2951.5751.8051.80140,690,925
May 27, 202554.6455.0053.3053.3053.30112,237,571
May 26, 202555.1056.0054.3554.5254.5273,298,693
May 23, 202555.5056.5154.1555.0055.00149,796,146
May 22, 202553.6055.5053.6055.5055.50181,425,534
May 20, 202553.5153.9953.5053.5153.51224,345,421
May 19, 2025 2.124947 Dividend
May 19, 202554.0055.0053.5053.5053.50239,759,152
May 16, 202559.9060.0058.8059.5759.57188,869,178
May 15, 202559.1960.9549.0059.0259.02319,663,357
May 14, 202558.5061.0058.2159.7959.79389,461,622
May 13, 202556.0656.8950.0056.2656.26195,068,498
May 12, 202555.0055.9654.2655.8255.82239,289,317
May 9, 202552.0252.5051.5152.3952.3932,589,037
May 8, 202551.9851.9851.1051.5051.5067,794,358
May 7, 202553.0053.0050.7151.0051.0056,281,328
May 6, 202553.0053.0052.4552.7952.7935,115,571
May 5, 202552.4553.4552.4552.9052.9036,321,400
May 2, 202552.3553.6952.3552.4552.4517,102,858
Apr 30, 202552.9853.1252.0752.3052.3044,362,178
Apr 29, 202553.5353.7952.8053.0053.0069,909,294
Apr 28, 202551.9053.4851.9053.0053.00102,958,972
Apr 25, 202551.0151.9050.2551.9051.9086,524,100
Apr 24, 202549.2051.0049.2051.0051.0061,009,138
Apr 23, 202547.7549.0047.3948.8548.85103,977,428
Apr 22, 202546.5047.3246.3047.0647.0641,779,852
Apr 21, 202547.3047.4846.5347.2047.2030,573,339
Apr 17, 202547.5047.4747.0147.0147.0122,217,812
Apr 16, 202547.2947.5046.3547.0047.0077,061,751
Apr 15, 202546.6047.8346.6047.1047.10115,579,861
Apr 14, 202547.6148.2045.8046.1546.15161,014,765
Apr 11, 202544.8547.6044.0146.2346.23195,572,543
Apr 10, 202546.9947.0044.0144.0144.01104,057,584
Apr 9, 202542.0047.5041.7046.1046.10204,469,263
Apr 8, 202546.1047.5743.5043.5043.50156,433,994
Apr 7, 202547.9947.9945.5045.5045.50158,347,873
Apr 4, 202549.5049.8048.4548.4548.45136,630,162
Apr 3, 202550.6050.9049.6050.2050.2055,785,544
Apr 2, 202551.7552.3351.2051.2051.2032,146,269
Apr 1, 202552.5052.5351.7552.0052.0038,462,900
Mar 31, 202552.6752.8052.0052.0052.0037,762,580
Mar 28, 202552.3052.8952.0152.8952.8918,892,672
Mar 27, 202552.0252.6051.5052.0052.0068,674,636
Mar 26, 202553.1053.4252.0052.0052.0078,074,536
Mar 25, 202553.3153.5152.9052.9052.9046,068,758
Mar 24, 202554.0054.0053.1053.3053.304,966,754
Mar 21, 202553.2053.7053.1053.1053.1088,971,768
Mar 20, 202553.7754.7353.1053.1053.10123,261,445
Mar 19, 202554.7055.1854.4155.1055.1039,563,868
Mar 18, 202554.1254.9054.1254.4854.4857,445,134
Mar 17, 202555.0055.0054.0054.1254.1239,349,885
Mar 14, 202554.9555.1754.2054.2054.2037,673,952
Mar 13, 202554.9655.5054.6054.9754.9722,911,665
Mar 12, 202554.9454.9354.5054.6054.6055,935,670
Mar 11, 202555.4455.6554.5054.5054.5035,461,360
Mar 10, 202554.9755.8254.6055.4555.4560,000,061
Mar 7, 202554.5955.1554.4154.6254.6222,125,118
Mar 6, 202555.2055.2054.4154.6154.6136,328,035
Mar 5, 202555.0055.4954.6554.6554.6544,291,245
Mar 4, 202555.5055.5054.8455.0555.0541,846,596
Mar 3, 202555.6055.9055.3155.6055.609,027,249
Feb 28, 202555.9055.9054.7055.5055.5081,687,510
Feb 27, 202555.4555.9254.7554.7554.7566,125,212
Feb 26, 202555.2156.4855.2155.2855.2858,473,476
Feb 25, 202555.9056.7055.1755.1755.1719,202,714
Feb 24, 202557.6057.7055.9055.9055.9035,556,414
Feb 21, 202557.5057.9157.3057.3057.3035,674,758
Feb 20, 202557.3257.8857.2057.3057.3047,183,707
Feb 19, 202556.9557.5056.6057.2057.2044,285,332
Feb 18, 202556.3757.0055.7956.9556.9564,534,799
Feb 17, 202555.9056.1355.4956.1356.1327,801,392
Feb 14, 202555.1355.9555.2055.6055.6025,099,067
Feb 13, 202556.0056.2055.0155.3055.3018,083,097
Feb 12, 202555.5056.3755.4055.8055.8067,411,345
Feb 11, 202554.4855.4054.4055.3855.3887,962,794
Feb 10, 202554.3154.7953.7954.0154.0144,898,661
Feb 7, 202554.7955.0054.0254.1054.1033,078,128
Feb 6, 202554.3555.1253.9554.3054.3048,904,166
Feb 5, 202554.0054.7453.8053.9553.9549,345,947
Feb 4, 202554.4054.9054.4054.5054.5024,169,355
Feb 3, 202554.0154.4553.8054.4054.4025,043,894
Jan 31, 202554.2555.0053.8554.7054.7049,235,934
Jan 30, 202554.0054.3053.8053.8053.8044,376,509
Jan 29, 202554.2854.2853.3053.5053.5029,119,814
Jan 28, 202554.0054.0053.1653.2653.2636,191,141
Jan 27, 202554.0054.0053.5053.7753.7738,257,881
Jan 24, 202554.2554.3253.7153.7553.7532,493,664
Jan 23, 202554.0054.4654.0054.1254.1216,155,697
Jan 22, 202554.3854.5053.7853.9853.9859,696,225
Jan 21, 202554.0854.5053.6753.6953.6932,581,913
Jan 20, 202554.6154.9954.0054.0854.0812,667,495
Jan 17, 202554.4054.5053.9054.4054.4042,746,339
Jan 16, 202554.8754.8754.3854.4054.4045,914,755
Jan 15, 202554.4055.4054.4055.0455.0440,151,796
Jan 14, 202553.7654.3853.7554.3154.3132,952,782
Jan 13, 202554.1954.7053.7553.7553.7518,766,689
Jan 10, 202554.6055.0054.1754.3554.3546,231,716
Jan 9, 202555.0055.0054.2054.4254.4262,013,411
Jan 8, 202556.0156.0155.1955.1955.1920,547,266
Jan 7, 202556.5956.8355.0055.6255.6240,825,636
Jan 6, 202556.4057.5156.0456.4556.4569,192,422
Jan 3, 202554.9956.4554.5056.4056.40109,595,532
Jan 2, 202553.7054.9553.6054.9554.9558,042,018
Dec 30, 202453.5053.8553.1353.7053.707,106,098
Dec 27, 202453.0153.8853.0153.5053.5036,161,800
Dec 26, 202454.0054.2853.0153.0153.0115,839,243
Dec 24, 202453.7054.2453.0053.9453.9422,847,637
Dec 23, 202453.6054.0053.2253.5553.5527,469,865
Dec 20, 202454.6554.8353.7453.7453.7494,744,133
Dec 19, 202454.0054.7053.0254.5054.5035,072,375
Dec 18, 202452.7553.9052.7553.9053.9045,756,384
Dec 17, 202453.4853.6952.7252.9952.9926,976,380
Dec 16, 202453.8453.8453.4953.4953.4944,360,835
Dec 13, 202453.5053.8053.2053.5053.5058,121,900
Dec 12, 202452.5353.1652.5053.1553.1537,452,560
Dec 11, 202452.6452.9552.4252.5252.5237,159,122
Dec 10, 202452.8052.8752.3052.6052.6032,793,030
Dec 9, 202453.0053.0052.5152.8352.8332,023,042
Dec 6, 202452.8053.3952.5152.7052.7033,919,652
Dec 5, 202452.5052.9552.2552.8052.8067,187,742
Dec 4, 202452.3552.5552.1952.2052.2015,853,151
Dec 3, 202452.3053.0052.2152.2852.28201,846,133
Dec 2, 202452.2052.5051.7052.0552.0527,093,402
Nov 29, 202452.1052.3952.0152.2052.2019,504,102
Nov 28, 202452.3052.4552.0052.0552.0521,302,546
Nov 27, 202452.0152.3051.8552.3052.3031,855,176
Nov 26, 202452.0252.3052.0052.0152.0124,441,342
Nov 25, 202452.5052.5052.0252.0252.0221,220,336
Nov 22, 202453.0052.9152.5152.5152.5117,965,172
Nov 21, 202453.0053.0052.5053.0053.0017,264,696
Nov 20, 202453.5053.1752.5953.0553.0533,009,393
Nov 19, 202453.4053.8052.6552.8552.8532,233,142
Nov 18, 202454.1054.3753.3053.4053.4030,801,635
Nov 15, 202454.5054.5053.7054.1054.1028,112,181
Nov 14, 202454.1754.3953.7554.1054.1088,712,266
Nov 13, 202452.6553.3352.6553.0653.0632,827,797
Nov 12, 202453.7153.8052.0252.6052.6046,151,256
Nov 11, 202453.3054.9553.1053.5053.5025,254,138
Nov 8, 202453.5054.0053.2653.3053.3043,435,809
Nov 7, 202452.9554.2152.9553.5053.5058,281,144
Nov 6, 202451.9052.7551.5052.2052.2083,268,014
Nov 5, 202453.9854.2352.6152.6152.6139,281,723
Nov 4, 202452.3153.6052.5353.6053.6051,512,745
Oct 30, 202454.7054.7051.9051.9051.9053,588,764
Oct 29, 202454.8055.0054.1354.4554.4537,929,233
Oct 28, 202455.4055.4854.2454.7254.7236,654,801
Oct 25, 202454.4155.7454.4055.3055.30111,903,341
Oct 24, 202453.5054.5053.5054.1454.1486,111,662
Oct 23, 202453.7053.7052.8052.8052.8037,431,173
Oct 22, 202453.5054.4953.5053.8553.85136,768,297
Oct 21, 202452.0053.3052.0053.2053.2064,365,722
Oct 18, 202451.8751.8050.9951.7451.7484,446,870
Oct 17, 202451.6051.6950.7751.0551.0584,372,428
Oct 16, 202452.6952.6952.6952.6952.69-
Oct 15, 202452.6952.6952.6952.6952.69-
Oct 14, 202452.6952.6952.6952.6952.69-
Oct 11, 202452.0052.8452.0052.6952.6937,964,989
Oct 10, 202451.5152.4951.6051.9951.9933,330,656
Oct 9, 202451.5051.9051.1051.4251.4231,840,238
Oct 8, 202451.0052.0051.0051.3051.3021,106,404
Oct 7, 202452.0653.0051.2051.3051.3063,002,754
Oct 4, 202450.5152.3950.1051.8551.85100,606,321
Oct 3, 202452.5653.3951.5052.5052.5049,348,506
Oct 2, 202454.7954.7952.5052.5052.5090,827,591
Oct 1, 202454.1154.9553.2554.1354.1359,344,049
Sep 30, 202455.3556.0054.5555.0055.00100,600,630
Sep 27, 202455.1955.2854.5054.5054.5075,619,934
Sep 26, 202454.6055.4054.2655.0055.00157,672,894
Sep 25, 202453.5254.2953.0953.8953.8958,454,020
Sep 24, 202452.7053.9352.7053.0953.0994,734,144
Sep 23, 202451.0052.0050.5052.0052.00101,252,166
Sep 17, 202451.5051.7050.5050.5050.5039,387,144
Sep 16, 202451.0051.4550.1051.3051.3051,707,240
Sep 13, 202452.3452.6850.6751.4951.49111,580,309
Sep 12, 202453.1154.0051.6152.3552.3570,062,066
Sep 11, 202453.0153.5051.9853.0053.00111,673,407
Sep 10, 202452.1052.3951.2352.0052.00191,129,943
Sep 9, 202453.5453.8651.2051.5051.5080,265,285
Sep 6, 202454.0054.3152.8253.5453.54102,229,135
Sep 5, 202456.0056.5054.4154.4154.41129,483,012
Sep 4, 202456.4556.5055.8856.2056.20249,701,537
Sep 3, 202457.0057.3055.9056.0056.00191,376,066
Sep 2, 202456.9057.4756.3057.0657.06194,735,421
Aug 30, 202459.1061.4655.5255.5255.521,961,750,057
Aug 29, 202458.1059.6057.9659.6059.60184,694,880
Aug 28, 202459.3159.8957.7058.9958.99130,521,885
Aug 27, 202458.9059.7558.0059.3059.3090,943,129
Aug 26, 202457.4158.9057.2858.9058.90133,048,801
Aug 23, 202458.6058.6056.7057.3257.32127,767,437
Aug 22, 202457.5058.6057.1058.4958.49150,625,188
Aug 21, 202456.9957.4055.7057.2757.27242,966,484
Aug 20, 202456.4857.7656.0156.2056.20174,544,449
Aug 19, 202457.7457.9556.5056.7056.70135,004,199
Aug 16, 202459.0159.3057.5357.7457.74120,483,004
Aug 14, 202459.4559.6058.0059.3059.30135,896,810
Aug 13, 202458.9460.4857.9959.7559.75175,934,163
Aug 12, 202462.0062.8961.0361.5061.5028,996,947
Aug 9, 202461.5161.8561.0061.5061.5020,177,149
Aug 8, 202460.9062.0061.0061.3061.3027,674,127
Aug 7, 202460.7262.9960.7261.0061.0056,438,386
Aug 6, 202461.5062.5560.5060.5060.5042,824,353
Aug 5, 202461.5061.9959.2361.1061.1058,728,409
Aug 2, 202464.4964.5062.3563.0063.0050,736,175
Aug 1, 202464.6565.8963.5064.7564.7536,765,681
Jul 31, 202465.1666.0564.4164.7364.7330,928,467
Jul 30, 202465.4065.5064.3764.8564.8517,371,701
Jul 29, 202462.6065.6762.6065.5065.5093,532,491
Jul 26, 202462.1062.9261.3161.5161.5128,105,159
Jul 25, 202464.2864.2862.0062.4062.4078,095,681
Jul 24, 202466.4966.0063.0564.3164.31113,841,447
Jul 23, 202466.5066.8765.0065.0065.0037,235,352
Jul 22, 202465.5367.2266.0066.8966.8936,300,579
Jul 19, 202466.0067.9864.3565.2065.20137,904,975
Jul 18, 202469.0669.0665.7566.2066.20146,954,597
Jul 17, 202472.0172.4069.0069.0669.0645,040,991
Jul 15, 202472.5573.2070.2071.5071.5037,211,842
Jul 12, 202472.5173.9971.0672.5172.513,748,498
Jul 11, 202474.0274.7172.2074.0274.025,500,171
Jul 10, 202473.4073.4470.1073.4073.405,524,795
Jul 9, 202469.9070.0068.0069.9069.901,992,412
Jul 8, 202468.0068.5065.0068.0068.004,460
Jul 5, 202465.8168.9065.5765.8165.814,511,106
Jul 4, 202468.0068.5166.3068.0068.002,054,722
Jul 3, 202467.7967.8063.2667.7967.795,634,508
Jul 2, 202463.2563.2560.9963.2563.253,639,013
Jul 1, 202461.4061.8859.7661.4061.4011,633,047
Jun 28, 202459.7661.5059.7659.7659.764,117,745
Jun 27, 202461.1061.6260.2761.1061.102,140,946
Jun 26, 202461.5261.6561.0061.5261.526,536,815
Jun 25, 202461.0061.5060.6061.0061.007,558,726
Jun 24, 202460.8560.9059.6360.8560.851,907,945
Jun 21, 202460.0960.9959.3260.0960.0959,119,555
Jun 19, 202459.3059.9558.8159.3059.305,368,935
Jun 18, 202459.5359.6058.5059.5359.536,712,577
Jun 17, 202458.7559.7058.2458.7558.754,789,514
Jun 14, 202459.5059.5056.9059.5059.509,820,607
Jun 13, 202456.9059.5056.6056.9056.907,398,381

Related Tickers