Empresa Constructora Moller y Pérez Cotapos S.A. (SNSE:MOLLER)
Chile
· Delayed Price · Currency is CLP 301.74
-13.17 (-4.18%)
At close: Dec 5, 2025
SNSE:MOLLER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 3, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | 4,059 |
| Dec 2, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Dec 1, 2025 | 314.00 | 314.00 | 314.00 | 314.91 | 314.91 | - | 3,063 |
| Nov 28, 2025 | 315.00 | 315.00 | 315.00 | 314.91 | 314.91 | - | 5,530 |
| Nov 27, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 26, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 25, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 24, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | - | - |
| Nov 21, 2025 | 315.00 | 315.00 | 314.00 | 314.91 | 314.91 | -0.03% | 53,417 |
| Nov 20, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 13,293 |
| Nov 19, 2025 | 308.40 | 315.00 | 308.40 | 315.00 | 315.00 | 2.11% | 924,590 |
| Nov 18, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 17 |
| Nov 17, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 8,000 |
| Nov 14, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | 296 |
| Nov 13, 2025 | 307.00 | 310.00 | 306.00 | 308.50 | 308.50 | 0.89% | 75,262 |
| Nov 12, 2025 | 305.00 | 306.01 | 305.00 | 305.77 | 305.77 | 3.12% | 43,478 |
| Nov 11, 2025 | 296.51 | 296.51 | 296.51 | 296.51 | 296.51 | - | 12,443 |
| Nov 10, 2025 | 288.01 | 320.00 | 288.01 | 296.51 | 296.51 | 3.18% | 123,271 |
| Nov 7, 2025 | 275.10 | 298.00 | 275.10 | 287.38 | 287.38 | 1.30% | 411,032 |
| Nov 6, 2025 | 283.68 | 283.68 | 283.68 | 283.68 | 283.68 | - | 5,503 |
| Nov 5, 2025 | 285.00 | 285.00 | 285.00 | 283.68 | 283.68 | 3.16% | 31,401 |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 275.00 | 275.00 | - | 8,879 |
| Nov 3, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 50,548 |
| Oct 30, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 14,210 |
| Oct 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 3,623 |
| Oct 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 24, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 23, 2025 | 252.11 | 279.94 | 252.11 | 275.00 | 275.00 | - | 19,202 |
| Oct 22, 2025 | 250.00 | 250.13 | 250.13 | 275.00 | 275.00 | - | 8,007 |
| Oct 21, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1,500 |
| Oct 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,077 |
| Oct 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 213,644 |
| Oct 15, 2025 | 260.00 | 260.00 | 260.00 | 275.00 | 275.00 | - | 6,348 |
| Oct 14, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 40,018 |
| Oct 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 7, 2025 | 275.00 | 275.00 | 275.00 | 280.00 | 280.00 | - | 2,898 |
| Oct 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 2, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 30, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 29, 2025 | 275.00 | 275.00 | 275.00 | 280.00 | 280.00 | - | 7,203 |
| Sep 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,762 |
| Sep 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |