Santiago - Delayed Quote CLP

Compañía Sud Americana de Vapores S.A. (VAPORES.SN)

53.75

-0.50

(-0.92%)

At close: 4:00:09 PM GMT-3

Currency in CLP

Date	Open	High	Low	Close	Adj Close	Volume
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
Jun 12, 2024	59.50	60.97	58.80	59.50	59.50	6,279,943
Jun 11, 2024	59.55	60.40	59.11	59.55	59.55	8,155,698
Jun 10, 2024	60.50	61.50	60.25	60.50	60.50	6,917,795
Jun 7, 2024	60.25	61.01	59.55	60.25	60.25	6,780,641
Jun 6, 2024	60.50	61.35	60.30	60.50	60.50	7,577,735
Jun 5, 2024	60.10	62.20	60.10	60.10	60.10	7,131,176
Jun 4, 2024	61.50	62.40	61.03	61.50	61.50	4,896,168
Jun 3, 2024	59.97	62.00	59.58	59.97	59.97	11,776,577
May 31, 2024	59.47	62.50	59.47	59.47	59.47	285,779,127
May 30, 2024	59.80	62.13	59.80	59.80	59.80	4,379,328
May 29, 2024	61.40	62.49	61.01	61.40	61.40	22,352,789
May 28, 2024	61.50	64.75	61.11	61.50	61.50	19,956,747
May 27, 2024	61.50	61.87	58.50	61.50	61.50	19,438,256
May 24, 2024	58.30	58.98	56.53	58.30	58.30	6,709,954
May 23, 2024	56.20	57.00	55.32	56.20	56.20	8,275,886
May 22, 2024	55.85	57.22	54.50	55.85	55.85	11,420,398
May 20, 2024	0.00 Dividend
May 20, 2024	56.41	56.70	53.00	56.41	56.41	200,000
May 17, 2024	72.71	73.67	72.30	72.71	72.71	5,899,838
May 16, 2024	72.89	74.35	72.00	72.89	72.89	8,872,735
May 15, 2024	74.35	75.70	74.35	74.35	74.35	4,003,296
May 14, 2024	75.50	75.50	74.11	75.50	75.50	11,541,764
May 13, 2024	74.69	75.99	74.00	74.69	74.69	1,557,675
May 10, 2024	74.63	74.65	73.50	74.63	74.63	2,011,122
May 9, 2024	73.70	74.29	73.00	73.70	73.70	3,366,769
May 8, 2024	72.98	73.25	72.07	72.98	72.98	11,201,445
May 7, 2024	73.00	73.36	72.05	73.00	73.00	6,939,580
May 6, 2024	72.10	74.99	72.10	72.10	72.10	3,571,651
May 3, 2024	73.30	74.50	73.02	73.30	73.30	2,515,088
May 2, 2024	74.00	74.99	73.99	74.00	74.00	4,412,238
Apr 30, 2024	74.90	75.03	74.06	74.90	74.90	11,361,240
Apr 29, 2024	75.00	75.00	74.10	75.00	75.00	6,697,427
Apr 26, 2024	73.90	74.60	72.99	73.90	73.90	4,150,388
Apr 25, 2024	72.70	72.80	71.10	72.70	72.70	4,029,689
Apr 24, 2024	71.21	72.99	71.21	71.21	71.21	13,354,794
Apr 23, 2024	72.40	72.50	70.11	72.40	72.40	10,413,006
Apr 22, 2024	69.99	70.28	69.79	69.99	69.99	3,058,305
Apr 19, 2024	69.90	71.00	69.50	69.90	69.90	744,095
Apr 18, 2024	70.00	72.00	70.00	70.00	70.00	4,792,028
Apr 17, 2024	71.70	72.50	69.56	71.70	71.70	7,723,105
Apr 16, 2024	71.00	71.50	69.50	71.00	71.00	4,944,462
Apr 15, 2024	71.50	72.62	71.08	71.50	71.50	6,044,046
Apr 12, 2024	71.70	72.80	71.59	71.70	71.70	6,707,204
Apr 11, 2024	72.80	73.30	71.60	72.80	72.80	9,227,125
Apr 10, 2024	71.60	71.85	70.41	71.60	71.60	65,658,714
Apr 9, 2024	70.41	71.00	70.01	70.41	70.41	6,506,215
Apr 8, 2024	70.00	73.24	70.00	70.00	70.00	23,384,058
Apr 5, 2024	71.80	74.00	70.01	71.80	71.80	5,962,364
Apr 4, 2024	72.29	74.50	72.29	72.29	72.29	39,709,517
Apr 3, 2024	73.50	74.70	73.50	73.50	73.50	12,003,728
Apr 2, 2024	73.80	75.00	73.80	73.80	73.80	5,428,725
Apr 1, 2024	74.30	75.00	73.80	74.30	74.30	5,132,488
Mar 28, 2024	73.70	73.88	72.50	73.70	73.70	3,456,477
Mar 27, 2024	72.50	73.00	72.20	72.50	72.50	3,649,688
Mar 26, 2024	72.20	73.00	72.01	72.20	72.20	2,222,797
Mar 25, 2024	72.05	74.00	71.50	72.05	72.05	3,357,892
Mar 22, 2024	72.50	73.90	67.82	72.50	72.50	3,703,840
Mar 21, 2024	68.48	70.00	67.11	68.48	68.48	12,393,686
Mar 20, 2024	69.00	70.50	67.50	69.00	69.00	6,739,670
Mar 19, 2024	69.00	69.52	66.30	69.00	69.00	3,489,340
Mar 18, 2024	67.49	70.50	67.02	67.49	67.49	599,222
Mar 15, 2024	70.50	71.37	69.38	70.50	70.50	274,435,580
Mar 14, 2024	69.38	70.79	69.10	69.38	69.38	4,649,511
Mar 13, 2024	70.89	71.35	69.96	70.89	70.89	1,578,055
Mar 12, 2024	71.47	71.89	51.97	71.47	71.47	6,381,462
Mar 11, 2024	69.95	70.00	67.80	69.95	69.95	2,667,649
Mar 8, 2024	69.00	69.90	68.00	69.00	69.00	1,792,040
Mar 7, 2024	69.00	69.00	67.50	69.00	69.00	13,519,154
Mar 6, 2024	67.50	67.95	66.80	67.50	67.50	5,936,500
Mar 5, 2024	66.35	67.71	65.50	66.35	66.35	1,827,620
Mar 4, 2024	67.24	68.99	67.00	67.24	67.24	3,162,244
Mar 1, 2024	66.78	67.50	66.01	66.78	66.78	7,359,364
Feb 29, 2024	67.45	67.45	63.73	67.45	67.45	61,215,605
Feb 28, 2024	63.84	64.50	62.99	63.84	63.84	2,093,808
Feb 27, 2024	63.39	63.39	61.50	63.39	63.39	3,176,371
Feb 26, 2024	61.99	62.29	60.51	61.56	61.56	498,740
Feb 23, 2024	62.00	63.19	61.62	62.00	62.00	4,545,825
Feb 22, 2024	62.37	62.37	60.25	62.37	62.37	8,744,109
Feb 21, 2024	61.20	63.10	61.02	61.20	61.20	10,476,279
Feb 20, 2024	63.10	63.10	62.00	63.10	63.10	4,859,424
Feb 19, 2024	62.30	62.71	62.00	62.30	62.30	3,026,553
Feb 16, 2024	62.00	63.13	61.70	62.00	62.00	8,120,367
Feb 15, 2024	62.99	62.99	61.50	62.99	62.99	6,914,630
Feb 14, 2024	62.50	62.89	61.50	62.50	62.50	3,089,239
Feb 13, 2024	61.80	64.50	61.80	61.80	61.80	2,814,645
Feb 12, 2024	63.90	63.90	61.88	63.90	63.90	5,502,609
Feb 9, 2024	62.00	62.19	61.80	62.00	62.00	7,422,625
Feb 8, 2024	61.80	63.02	61.60	61.80	61.80	3,431,080
Feb 7, 2024	64.60	64.99	63.62	64.60	64.60	3,869,671
Feb 6, 2024	65.00	65.49	63.34	65.00	65.00	3,199,321
Feb 5, 2024	64.50	64.50	61.01	64.50	64.50	3,285,642
Feb 2, 2024	62.94	65.00	62.60	62.94	62.94	1,595,214
Feb 1, 2024	65.00	67.00	64.50	65.00	65.00	6,842,483
Jan 31, 2024	67.00	67.80	65.00	67.00	67.00	8,071,275
Jan 30, 2024	66.80	68.90	66.36	66.80	66.80	5,501,067
Jan 29, 2024	69.79	70.59	68.71	69.79	69.79	1,881,264
Jan 26, 2024	69.00	71.00	68.56	69.00	69.00	3,281,047
Jan 25, 2024	69.98	69.98	67.58	69.98	69.98	5,209,278
Jan 24, 2024	67.80	68.99	67.22	67.80	67.80	7,288,340

SMSAAM.SN Sociedad Matriz SAAM S.A.

105.59

+0.95%

NAVARINO.SN Navarino S.A.

1,630.00

+8.67%

NAVIERA.SN Grupo Empresas Navieras S.A.

37.00

-0.05%

FROWARD.SN Portuaria Cabo Froward S.A.

412.63

0.00%

HLAG.F Hapag-Lloyd Aktiengesellschaft

132.60

-0.75%

HLAG.DE Hapag-Lloyd Aktiengesellschaft

130.70

-1.66%

011200.KS HMM Co.,Ltd

18,640.00

-0.90%

ZIM ZIM Integrated Shipping Services Ltd.

16.87

-1.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compañía Sud Americana de Vapores S.A. (VAPORES.SN)

Related Tickers