Bolsa de Santiago · CLP
Datos históricos de Compañía Sud Americana de Vapores S.A.
Compañía Sud Americana de Vapores S.A. · VAPORES.SN
CLP 51.02
▲ +0.42 (+0.83%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +0.79%
- Máximo
- US$54.80
- 17 de marzo de 2026
- Mínimo
- US$42.00
- 3 de junio de 2026
- Volumen medio diario
- 43.21 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 | 50.62 | 51.95 | 50.61 | 51.02 | +0.83% | 46.12 M |
| 8 oct 2026 | 51.36 | 51.50 | 50.60 | 50.60 | −1.80% | 26.53 M |
| 7 oct 2026 | 51.99 | 52.00 | 51.22 | 51.53 | −1.17% | 31.45 M |
| 6 oct 2026 | 51.00 | 52.14 | 50.30 | 52.14 | +2.44% | 36.12 M |
| 5 oct 2026 | 51.00 | 51.00 | 50.20 | 50.90 | −0.20% | 13.04 M |
| 2 oct 2026 | 50.86 | 51.32 | 50.52 | 51.00 | +0.29% | 16.79 M |
| 1 oct 2026 | 50.71 | 51.00 | 50.15 | 50.85 | −0.10% | 18.88 M |
| 30 sep 2026 | 50.92 | 50.98 | 50.10 | 50.90 | 0.00% | 41.86 M |
| 29 sep 2026 | 50.10 | 51.39 | 50.10 | 50.90 | +1.50% | 37.27 M |
| 28 sep 2026 | 49.75 | 51.45 | 49.39 | 50.15 | −0.30% | 36.62 M |
| 25 sep 2026 | 51.42 | 51.42 | 49.93 | 50.30 | −2.24% | 11.58 M |
| 24 sep 2026 | 50.72 | 51.49 | 50.72 | 51.45 | +1.08% | 33.19 M |
| 23 sep 2026 | 50.30 | 50.93 | 50.30 | 50.90 | −0.10% | 15.7 M |
| 22 sep 2026 | 50.17 | 51.00 | 49.90 | 50.95 | +1.55% | 63.51 M |
| 21 sep 2026 | 48.30 | 50.18 | 48.30 | 50.17 | +3.87% | 41.01 M |
| 17 sep 2026 | 48.70 | 49.29 | 48.30 | 48.30 | −0.51% | 15.05 M |
| 16 sep 2026 | 49.20 | 49.67 | 48.54 | 48.55 | −1.32% | 12.52 M |
| 15 sep 2026 | 49.99 | 50.50 | 49.20 | 49.20 | −1.56% | 21.8 M |
| 14 sep 2026 | 50.00 | 50.34 | 49.64 | 49.98 | +0.91% | 9.29 M |
| 11 sep 2026 | 50.00 | 50.60 | 49.53 | 49.53 | −1.35% | 12.05 M |
| 10 sep 2026 | 49.69 | 50.69 | 49.69 | 50.21 | +1.33% | 46.82 M |
| 9 sep 2026 | 49.80 | 49.95 | 49.31 | 49.55 | −0.80% | 25.24 M |
| 8 sep 2026 | 49.00 | 50.00 | 49.00 | 49.95 | +1.67% | 22.47 M |
| 7 sep 2026 | 49.22 | 49.22 | 48.02 | 49.13 | −0.18% | 5.47 M |
| 4 sep 2026 | 48.68 | 49.38 | 48.65 | 49.22 | +1.13% | 28.97 M |
| 3 sep 2026 | 48.51 | 49.36 | 48.43 | 48.67 | −0.49% | 20.56 M |
| 2 sep 2026 | 48.31 | 49.00 | 47.95 | 48.91 | +1.79% | 20.93 M |
| 1 sep 2026 | 48.90 | 48.91 | 47.80 | 48.05 | +0.10% | 29.06 M |
| 31 ago 2026 | 49.02 | 49.10 | 48.00 | 48.00 | −2.04% | 45.04 M |
| 28 ago 2026 | 50.01 | 51.00 | 49.00 | 49.00 | −2.00% | 48.4 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.