Bolsa de Santiago · CLP
Datos históricos de Sociedad Matriz SAAM S.A.
Sociedad Matriz SAAM S.A. · SMSAAM.SN
CLP 131.58
▼ -0.62 (-0.47%)
Última operación · 9/10/2026, 19:00:02 UTC
- Variación en el periodo
- +7.41%
- Máximo
- US$162.00
- 9 de junio de 2026
- Mínimo
- US$120.43
- 15 de octubre de 2025
- Volumen medio diario
- 1.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 132.10 | 132.10 | 131.00 | 131.58 | −0.47% | 364,672 |
| 8 oct 2026 | 132.47 | 132.47 | 132.20 | 132.20 | −0.62% | 53,129 |
| 7 oct 2026 | 133.29 | 133.29 | 133.02 | 133.02 | −0.42% | 38,095 |
| 6 oct 2026 | 133.17 | 135.00 | 133.17 | 133.58 | +0.59% | 791,505 |
| 5 oct 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 22,928 |
| 2 oct 2026 | 134.00 | 134.00 | 132.80 | 132.80 | −0.81% | 2.57 M |
| 1 oct 2026 | 134.42 | 134.42 | 133.88 | 133.88 | −0.62% | 69,956 |
| 30 sep 2026 | 134.71 | 134.71 | 134.33 | 134.71 | −0.21% | 77,360 |
| 29 sep 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 19,183 |
| 28 sep 2026 | 134.57 | 135.00 | 134.57 | 135.00 | +0.60% | 56,356 |
| 25 sep 2026 | 134.08 | 134.20 | 134.08 | 134.20 | −0.13% | 38,586 |
| 24 sep 2026 | 133.95 | 134.37 | 133.95 | 134.37 | +0.28% | 41,064 |
| 23 sep 2026 | 134.21 | 134.21 | 134.00 | 134.00 | +0.02% | 216,932 |
| 22 sep 2026 | 135.74 | 135.74 | 133.47 | 133.97 | +0.65% | 210,422 |
| 21 sep 2026 | 132.50 | 133.72 | 132.14 | 133.10 | +1.21% | 1.38 M |
| 17 sep 2026 | 132.53 | 132.53 | 131.50 | 131.51 | +0.01% | 2 M |
| 16 sep 2026 | 132.71 | 133.10 | 131.50 | 131.50 | −1.13% | 16.14 M |
| 15 sep 2026 | 136.03 | 136.03 | 133.00 | 133.00 | −1.96% | 3.26 M |
| 14 sep 2026 | 136.06 | 136.06 | 135.66 | 135.66 | +0.08% | 28,866 |
| 11 sep 2026 | 135.70 | 136.00 | 133.79 | 135.55 | −0.01% | 483,403 |
| 10 sep 2026 | 135.57 | 135.57 | 135.57 | 135.57 | −0.32% | 21,714 |
| 9 sep 2026 | 136.41 | 136.41 | 136.00 | 136.00 | −0.22% | 40,756 |
| 8 sep 2026 | 136.70 | 136.70 | 136.30 | 136.30 | +0.28% | 31,482 |
| 7 sep 2026 | 135.38 | 135.92 | 135.38 | 135.92 | +0.58% | 116,565 |
| 4 sep 2026 | 135.65 | 135.65 | 135.14 | 135.14 | −0.30% | 55,760 |
| 3 sep 2026 | 135.14 | 135.54 | 135.14 | 135.54 | +0.38% | 30,475 |
| 2 sep 2026 | 134.50 | 135.34 | 134.50 | 135.03 | +0.77% | 483,570 |
| 1 sep 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 676,652 |
| 31 ago 2026 | 134.00 | 134.10 | 134.00 | 134.00 | 0.00% | 426,376 |
| 28 ago 2026 | 132.97 | 134.06 | 132.58 | 134.00 | +0.75% | 495,482 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.