Compañía Sud Americana de Vapores S.A. (VAPORES.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 73.30 | 74.50 | 73.02 | 73.30 | 73.30 | 2,515,088 |
| 02 May 2024 | 74.00 | 74.99 | 73.99 | 74.00 | 74.00 | 4,412,238 |
| 30 Apr 2024 | 74.90 | 75.03 | 74.06 | 74.90 | 74.90 | 11,361,240 |
| 29 Apr 2024 | 75.00 | 75.00 | 74.10 | 75.00 | 75.00 | 6,697,427 |
| 26 Apr 2024 | 73.90 | 74.60 | 72.99 | 73.90 | 73.90 | 4,150,388 |
| 25 Apr 2024 | 72.70 | 72.80 | 71.10 | 72.70 | 72.70 | 4,029,689 |
| 24 Apr 2024 | 71.21 | 72.99 | 71.21 | 71.21 | 71.21 | 13,354,794 |
| 23 Apr 2024 | 72.40 | 72.50 | 70.11 | 72.40 | 72.40 | 10,413,006 |
| 22 Apr 2024 | 69.99 | 70.28 | 69.79 | 69.99 | 69.99 | 3,058,305 |
| 19 Apr 2024 | 69.90 | 71.00 | 69.50 | 69.90 | 69.90 | 744,095 |
| 18 Apr 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,792,028 |
| 17 Apr 2024 | 71.70 | 72.50 | 69.56 | 71.70 | 71.70 | 7,723,105 |
| 16 Apr 2024 | 71.00 | 71.50 | 69.50 | 71.00 | 71.00 | 4,944,462 |
| 15 Apr 2024 | 71.50 | 72.62 | 71.08 | 71.50 | 71.50 | 6,044,046 |
| 12 Apr 2024 | 71.70 | 72.80 | 71.59 | 71.70 | 71.70 | 6,707,204 |
| 11 Apr 2024 | 72.80 | 73.30 | 71.60 | 72.80 | 72.80 | 9,227,125 |
| 10 Apr 2024 | 71.60 | 71.85 | 70.41 | 71.60 | 71.60 | 65,658,714 |
| 09 Apr 2024 | 70.41 | 71.00 | 70.01 | 70.41 | 70.41 | 6,506,215 |
| 08 Apr 2024 | 70.00 | 73.24 | 70.00 | 70.00 | 70.00 | 23,384,058 |
| 05 Apr 2024 | 71.80 | 74.00 | 70.01 | 71.80 | 71.80 | 5,962,364 |
| 04 Apr 2024 | 72.29 | 74.50 | 72.29 | 72.29 | 72.29 | 39,709,517 |
| 03 Apr 2024 | 73.50 | 74.70 | 73.50 | 73.50 | 73.50 | 12,003,728 |
| 02 Apr 2024 | 73.80 | 75.00 | 73.80 | 73.80 | 73.80 | 5,428,725 |
| 01 Apr 2024 | 74.30 | 75.00 | 73.80 | 74.30 | 74.30 | 5,132,488 |
| 28 Mar 2024 | 73.70 | 73.88 | 72.50 | 73.70 | 73.70 | 3,456,477 |
| 27 Mar 2024 | 72.50 | 73.00 | 72.20 | 72.50 | 72.50 | 3,649,688 |
| 26 Mar 2024 | 72.20 | 73.00 | 72.01 | 72.20 | 72.20 | 2,222,797 |
| 25 Mar 2024 | 72.05 | 74.00 | 71.50 | 72.05 | 72.05 | 3,357,892 |
| 22 Mar 2024 | 72.50 | 73.90 | 67.82 | 72.50 | 72.50 | 3,703,840 |
| 21 Mar 2024 | 68.48 | 70.00 | 67.11 | 68.48 | 68.48 | 12,393,686 |
| 20 Mar 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 69.00 | 6,739,670 |
| 19 Mar 2024 | 69.00 | 69.52 | 66.30 | 69.00 | 69.00 | 3,489,340 |
| 18 Mar 2024 | 67.49 | 70.50 | 67.02 | 67.49 | 67.49 | 599,222 |
| 15 Mar 2024 | 70.50 | 71.37 | 69.38 | 70.50 | 70.50 | 274,435,580 |
| 14 Mar 2024 | 69.38 | 70.79 | 69.10 | 69.38 | 69.38 | 4,649,511 |
| 13 Mar 2024 | 70.89 | 71.35 | 69.96 | 70.89 | 70.89 | 1,578,055 |
| 12 Mar 2024 | 71.47 | 71.89 | 51.97 | 71.47 | 71.47 | 6,381,462 |
| 11 Mar 2024 | 69.95 | 70.00 | 67.80 | 69.95 | 69.95 | 2,667,649 |
| 08 Mar 2024 | 69.00 | 69.90 | 68.00 | 69.00 | 69.00 | 1,792,040 |
| 07 Mar 2024 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | 13,519,154 |
| 06 Mar 2024 | 67.50 | 67.95 | 66.80 | 67.50 | 67.50 | 5,936,500 |
| 05 Mar 2024 | 66.35 | 67.71 | 65.50 | 66.35 | 66.35 | 1,827,620 |
| 04 Mar 2024 | 67.24 | 68.99 | 67.00 | 67.24 | 67.24 | 3,162,244 |
| 01 Mar 2024 | 66.78 | 67.50 | 66.01 | 66.78 | 66.78 | 7,359,364 |
| 29 Feb 2024 | 67.45 | 67.45 | 63.73 | 67.45 | 67.45 | 61,215,605 |
| 28 Feb 2024 | 63.84 | 64.50 | 62.99 | 63.84 | 63.84 | 2,093,808 |
| 27 Feb 2024 | 63.39 | 63.39 | 61.50 | 63.39 | 63.39 | 3,176,371 |
| 26 Feb 2024 | 61.99 | 62.29 | 60.51 | 61.56 | 61.56 | 498,740 |
| 23 Feb 2024 | 62.00 | 63.19 | 61.62 | 62.00 | 62.00 | 4,545,825 |
| 22 Feb 2024 | 62.37 | 62.37 | 60.25 | 62.37 | 62.37 | 8,744,109 |
| 21 Feb 2024 | 61.20 | 63.10 | 61.02 | 61.20 | 61.20 | 10,476,279 |
| 20 Feb 2024 | 63.10 | 63.10 | 62.00 | 63.10 | 63.10 | 4,859,424 |
| 19 Feb 2024 | 62.30 | 62.71 | 62.00 | 62.30 | 62.30 | 3,026,553 |
| 16 Feb 2024 | 62.00 | 63.13 | 61.70 | 62.00 | 62.00 | 8,120,367 |
| 15 Feb 2024 | 62.99 | 62.99 | 61.50 | 62.99 | 62.99 | 6,914,630 |
| 14 Feb 2024 | 62.50 | 62.89 | 61.50 | 62.50 | 62.50 | 3,089,239 |
| 13 Feb 2024 | 61.80 | 64.50 | 61.80 | 61.80 | 61.80 | 2,814,645 |
| 12 Feb 2024 | 63.90 | 63.90 | 61.88 | 63.90 | 63.90 | 5,502,609 |
| 09 Feb 2024 | 62.00 | 62.19 | 61.80 | 62.00 | 62.00 | 7,422,625 |
| 08 Feb 2024 | 61.80 | 63.02 | 61.60 | 61.80 | 61.80 | 3,431,080 |
| 07 Feb 2024 | 64.60 | 64.99 | 63.62 | 64.60 | 64.60 | 3,869,671 |
| 06 Feb 2024 | 65.00 | 65.49 | 63.34 | 65.00 | 65.00 | 3,199,321 |
| 05 Feb 2024 | 64.50 | 64.50 | 61.01 | 64.50 | 64.50 | 3,285,642 |
| 02 Feb 2024 | 62.94 | 65.00 | 62.60 | 62.94 | 62.94 | 1,595,214 |
| 01 Feb 2024 | 65.00 | 67.00 | 64.50 | 65.00 | 65.00 | 6,842,483 |
| 31 Jan 2024 | 67.00 | 67.80 | 65.00 | 67.00 | 67.00 | 8,071,275 |
| 30 Jan 2024 | 66.80 | 68.90 | 66.36 | 66.80 | 66.80 | 5,501,067 |
| 29 Jan 2024 | 69.79 | 70.59 | 68.71 | 69.79 | 69.79 | 1,881,264 |
| 26 Jan 2024 | 69.00 | 71.00 | 68.56 | 69.00 | 69.00 | 3,281,047 |
| 25 Jan 2024 | 69.98 | 69.98 | 67.58 | 69.98 | 69.98 | 5,209,278 |
| 24 Jan 2024 | 67.80 | 68.99 | 67.22 | 67.80 | 67.80 | 7,288,340 |
| 23 Jan 2024 | 67.97 | 68.60 | 66.20 | 67.97 | 67.97 | 10,839,598 |
| 22 Jan 2024 | 66.50 | 66.86 | 64.11 | 66.50 | 66.50 | 5,097,371 |
| 19 Jan 2024 | 64.00 | 64.49 | 61.10 | 64.00 | 64.00 | 26,548,237 |
| 18 Jan 2024 | 62.89 | 64.66 | 62.25 | 62.89 | 62.89 | 12,809,083 |
| 17 Jan 2024 | 64.50 | 64.61 | 63.75 | 64.50 | 64.50 | 8,285,667 |
| 16 Jan 2024 | 64.68 | 65.16 | 63.50 | 64.68 | 64.68 | 6,934,877 |
| 15 Jan 2024 | 64.29 | 64.50 | 63.10 | 64.29 | 64.29 | 1,612,549 |
| 12 Jan 2024 | 64.20 | 64.90 | 63.70 | 64.20 | 64.20 | 2,365,113 |
| 11 Jan 2024 | 63.50 | 63.50 | 59.20 | 63.50 | 63.50 | 7,260,642 |
| 10 Jan 2024 | 59.71 | 60.40 | 59.01 | 59.71 | 59.71 | 3,962,547 |
| 09 Jan 2024 | 60.50 | 61.00 | 59.50 | 60.50 | 60.50 | 10,609,818 |
| 08 Jan 2024 | 60.49 | 61.98 | 59.31 | 60.49 | 60.49 | 7,032,124 |
| 05 Jan 2024 | 60.99 | 61.64 | 59.13 | 60.99 | 60.99 | 9,465,136 |
| 04 Jan 2024 | 60.70 | 61.00 | 59.11 | 60.70 | 60.70 | 7,549,241 |
| 03 Jan 2024 | 57.50 | 57.99 | 55.20 | 57.50 | 57.50 | 13,811,649 |
| 02 Jan 2024 | 55.69 | 55.99 | 54.60 | 55.69 | 55.69 | 3,723,648 |
| 29 Dec 2023 | 54.10 | 54.30 | 53.46 | 54.10 | 54.10 | 3,881,369 |
| 28 Dec 2023 | 53.75 | 54.46 | 52.55 | 53.75 | 53.75 | 2,641,667 |
| 27 Dec 2023 | 53.00 | 53.70 | 52.50 | 53.00 | 53.00 | 8,455,923 |
| 26 Dec 2023 | 53.80 | 54.99 | 53.69 | 53.80 | 53.80 | 1,589,167 |
| 22 Dec 2023 | 54.50 | 54.70 | 53.86 | 54.60 | 54.60 | 22,603,465 |
| 21 Dec 2023 | 54.70 | 54.92 | 53.50 | 54.70 | 54.70 | 2,969,180 |
| 20 Dec 2023 | 54.10 | 55.40 | 53.82 | 54.10 | 54.10 | 1,930,422 |
| 19 Dec 2023 | 54.50 | 54.80 | 53.61 | 54.50 | 54.50 | 3,199,163 |
| 18 Dec 2023 | 53.60 | 54.00 | 50.30 | 53.60 | 53.60 | 3,686,371 |
| 15 Dec 2023 | 50.30 | 52.44 | 49.90 | 50.30 | 50.30 | 46,953,331 |
| 14 Dec 2023 | 49.81 | 50.74 | 49.71 | 49.81 | 49.81 | 6,369,352 |
| 13 Dec 2023 | 49.40 | 50.50 | 49.03 | 49.40 | 49.40 | 6,051,096 |
| 12 Dec 2023 | 49.52 | 50.80 | 49.52 | 49.52 | 49.52 | 4,102,288 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.