Santiago - Delayed Quote
CLP
Compañía Sud Americana de Vapores S.A. (VAPORES.SN)
46.31
-0.49
(-1.05%)
At close: October 30 at 3:59:47 PM GMT-3
Currency in CLP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.75
47.75
47.75
47.75
47.75
-
Oct 29, 2026
47.75
47.75
47.75
47.75
47.75
-
Oct 28, 2026
47.75
47.75
47.75
47.75
47.75
-
Oct 27, 2026
47.40
48.99
47.40
47.75
47.75
13,316,032
Oct 26, 2026
47.00
48.59
47.00
47.50
47.50
33,746,233
Oct 23, 2026
49.16
49.16
48.30
48.30
48.30
9,461,422
Oct 22, 2026
48.85
48.85
48.85
48.85
48.85
-
Oct 21, 2026
48.85
50.29
48.85
48.85
48.85
21,735,084
Oct 20, 2026
49.70
50.36
49.70
49.70
49.70
10,498,397
Oct 19, 2026
49.70
50.69
49.70
49.81
49.81
10,575,830
Oct 16, 2026
49.56
50.50
49.56
49.80
49.80
17,035,271
Oct 15, 2026
49.81
50.52
49.80
49.81
49.81
9,073,438
Oct 14, 2026
49.55
50.99
49.55
50.40
50.40
18,380,660
Oct 13, 2026
50.16
51.97
50.16
50.55
50.55
12,101,346
Oct 9, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 8, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 7, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 6, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 5, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 2, 2026
46.51
46.51
46.51
46.51
46.51
-
Oct 1, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 30, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 29, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 28, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 25, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 24, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 23, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 22, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 21, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 17, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 16, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 15, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 14, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 11, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 10, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 9, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 8, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 7, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 4, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 3, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 2, 2026
46.51
46.51
46.51
46.51
46.51
-
Sep 1, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 31, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 28, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 27, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 26, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 25, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 24, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 21, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 20, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 19, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 18, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 17, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 14, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 13, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 12, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 11, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 10, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 7, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 6, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 5, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 4, 2026
46.51
46.51
46.51
46.51
46.51
-
Aug 3, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 31, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 30, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 29, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 28, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 27, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 24, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 23, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 22, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 21, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 20, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 17, 2026
47.40
47.90
46.51
46.51
46.51
28,247,319
Jul 15, 2026
47.50
48.00
47.20
47.20
47.20
26,278,749
Jul 14, 2026
46.02
47.49
46.02
47.40
47.40
61,941,224
Jul 13, 2026
45.00
46.00
45.00
46.00
46.00
8,947,621
Jul 10, 2026
44.99
45.50
44.58
45.50
45.50
48,404,103
Jul 9, 2026
44.70
45.39
44.43
44.80
44.80
29,306,734
Jul 8, 2026
45.90
45.80
44.19
44.19
44.19
21,476,758
Jul 7, 2026
45.70
46.19
45.15
45.86
45.86
17,830,145
Jul 6, 2026
46.10
46.10
45.40
45.85
45.85
44,811,742
Jul 3, 2026
44.65
46.20
44.65
46.10
46.10
57,452,699
Jul 2, 2026
43.56
44.40
43.98
44.29
44.29
49,650,106
Jul 1, 2026
44.00
43.80
43.50
43.55
43.55
11,552,546
Jun 30, 2026
43.70
44.00
43.68
43.80
43.80
35,443,281
Jun 26, 2026
42.60
43.79
42.30
43.79
43.79
22,935,406
Jun 25, 2026
42.85
42.85
42.50
42.61
42.61
18,697,022
Jun 24, 2026
43.00
43.00
42.65
42.85
42.85
19,549,121
Jun 23, 2026
43.40
43.60
42.50
42.84
42.84
22,747,094
Jun 22, 2026
43.95
43.95
43.20
43.41
43.41
18,174,400
Jun 19, 2026
43.63
43.95
43.38
43.38
43.38
39,353,243
Jun 18, 2026
43.87
43.98
43.50
43.63
43.63
31,921,012
Jun 17, 2026
44.98
44.93
43.50
43.87
43.87
14,937,448
Jun 16, 2026
43.87
44.47
43.86
44.33
44.33
28,989,131
Jun 15, 2026
44.59
45.00
43.87
43.87
43.87
36,482,285
Jun 12, 2026
44.98
45.48
44.30
44.59
44.59
30,355,064
Jun 11, 2026
43.31
44.65
43.25
44.65
44.65
27,145,153
Jun 10, 2026
42.99
43.47
42.64
43.31
43.31
49,840,365
Jun 9, 2026
42.44
43.38
42.20
43.00
43.00
40,394,373
Jun 8, 2026
42.67
42.67
42.20
42.44
42.44
23,134,631
Jun 5, 2026
42.40
42.60
42.20
42.39
42.39
96,549,815
Jun 4, 2026
42.30
42.90
42.17
42.20
42.20
103,365,734
Jun 3, 2026
42.70
42.70
42.00
42.24
42.24
83,729,175
Jun 2, 2026
43.35
43.00
42.20
42.49
42.49
39,143,209
Jun 1, 2026
43.99
43.99
42.20
42.65
42.65
183,292,898
May 29, 2026
45.49
45.79
44.49
44.49
44.49
120,865,319
May 28, 2026
45.68
45.59
45.01
45.49
45.49
25,058,432
May 27, 2026
45.50
45.60
45.01
45.59
45.59
35,971,980
May 26, 2026
45.90
45.96
45.01
45.04
45.04
48,725,806
May 25, 2026
46.50
46.66
45.32
46.00
46.00
197,222
May 22, 2026
45.82
48.30
45.02
45.02
45.02
44,892,267
May 20, 2026
45.98
46.00
45.45
45.82
45.82
79,231,920
May 19, 2026
45.50
46.00
45.00
45.22
45.22
8,911,244
May 18, 2026
46.00
47.00
44.68
44.90
44.90
72,182,217
May 15, 2026
6.705327
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
45.20
45.80
44.02
45.80
45.80
81,136,906
May 14, 2026
51.14
52.20
50.61
51.61
44.90
11,024,928
May 13, 2026
52.62
52.98
51.00
52.41
45.60
6,891,438
May 12, 2026
52.76
53.29
52.45
53.15
46.24
5,440,438
May 11, 2026
53.50
53.99
51.80
53.43
46.49
1,609,732
May 8, 2026
54.00
54.00
53.01
53.01
46.12
42,769,167
May 7, 2026
54.00
54.80
53.36
53.80
46.81
52,534,521
May 6, 2026
52.80
54.30
52.80
54.30
47.25
97,217,911
May 5, 2026
51.31
52.60
51.30
52.48
45.66
103,682,805
May 4, 2026
51.09
52.34
51.00
51.30
44.63
52,444,156
Apr 30, 2026
51.40
51.28
50.00
51.00
44.37
28,456,888
Apr 29, 2026
51.40
51.40
50.61
50.61
44.03
33,885,316
Apr 28, 2026
51.88
51.88
51.00
51.00
44.37
51,396,747
Apr 27, 2026
51.99
51.70
51.01
51.20
44.55
42,694,326
Apr 24, 2026
52.50
53.00
51.06
51.70
44.98
63,483,694
Apr 23, 2026
51.40
52.20
49.60
52.19
45.41
77,169,428
Apr 22, 2026
51.50
51.80
50.00
50.05
43.55
44,001,057
Apr 21, 2026
51.82
51.97
51.50
51.50
44.81
24,225,606
Apr 20, 2026
51.89
52.69
51.42
51.82
45.09
24,012,618
Apr 17, 2026
53.90
53.90
52.00
52.00
45.24
42,561,403
Apr 16, 2026
53.50
53.89
53.00
53.27
46.35
33,777,025
Apr 15, 2026
54.00
54.00
53.27
53.27
46.35
41,947,233
Apr 14, 2026
53.69
54.00
53.27
53.90
46.90
132,696,203
Apr 13, 2026
51.75
54.07
51.28
53.00
46.11
118,790,269
Apr 10, 2026
51.50
52.69
51.50
51.75
45.03
62,110,853
Apr 9, 2026
50.12
51.75
50.00
51.40
44.72
49,072,001
Apr 8, 2026
50.25
53.86
49.90
50.40
43.85
59,645,037
Apr 7, 2026
49.90
50.72
49.30
49.90
43.42
35,062,926
Apr 6, 2026
49.90
49.90
49.12
49.25
42.85
9,792,053
Apr 2, 2026
49.50
49.50
48.67
49.15
42.76
4,579,801
Apr 1, 2026
49.97
49.97
48.70
49.00
42.63
29,414,021
Mar 31, 2026
49.20
50.17
48.50
48.50
42.20
42,422,129
Mar 30, 2026
49.80
49.86
49.00
49.20
42.81
21,347,070
Mar 27, 2026
48.29
49.33
48.00
48.89
42.54
41,445,854
Mar 26, 2026
50.00
50.00
49.01
49.01
42.64
114,902,021
Mar 25, 2026
51.02
52.00
50.10
50.50
43.94
36,146,442
Mar 24, 2026
52.00
52.00
51.10
51.20
44.55
20,150,882
Mar 23, 2026
52.60
53.16
51.99
52.00
45.24
75,450,740
Mar 20, 2026
54.40
54.40
52.00
52.60
45.77
43,184,713
Mar 19, 2026
53.03
54.62
53.03
54.57
47.48
52,456,384
Mar 18, 2026
54.25
54.70
53.65
54.23
47.18
35,516,117
Mar 17, 2026
54.00
54.80
53.08
54.25
47.20
71,398,751
Mar 16, 2026
52.80
54.10
52.80
53.84
46.84
111,818,324
Mar 13, 2026
50.00
52.63
50.00
52.45
45.64
342,038,410
Mar 12, 2026
49.12
49.99
48.51
49.48
43.05
29,274,822
Mar 11, 2026
48.90
49.20
48.31
49.14
42.76
8,688,938
Mar 10, 2026
48.80
49.30
48.00
48.90
42.55
48,011,538
Mar 9, 2026
48.36
49.29
47.30
48.81
42.47
37,948,221
Mar 6, 2026
49.49
49.49
48.01
48.64
42.32
15,287,579
Mar 5, 2026
48.99
49.50
48.11
48.75
42.42
29,933,479
Mar 4, 2026
48.48
49.00
48.24
48.76
42.42
30,945,226
Mar 3, 2026
50.00
50.00
47.15
48.50
42.20
60,029,171
Mar 2, 2026
48.02
49.53
48.02
49.15
42.76
84,626,489
Feb 27, 2026
47.00
48.07
46.70
47.84
41.62
215,405,555
Feb 26, 2026
48.01
48.50
46.10
46.10
40.11
21,382,789
Feb 25, 2026
49.20
49.50
48.01
48.01
41.77
55,429,498
Feb 24, 2026
48.50
49.20
48.09
49.20
42.81
19,511,946
Feb 23, 2026
47.87
49.00
47.50
48.50
42.20
22,069,424
Feb 20, 2026
47.90
48.01
47.26
47.87
41.65
13,148,382
Feb 19, 2026
47.34
48.00
46.30
47.60
41.42
28,997,621
Feb 18, 2026
46.40
47.54
46.30
46.30
40.28
21,914,566
Feb 17, 2026
45.50
47.10
45.50
46.40
40.37
33,720,230
Feb 16, 2026
46.99
47.30
45.00
45.11
39.25
18,690,751
Feb 13, 2026
46.91
47.67
45.50
46.85
40.76
46,343,099
Feb 12, 2026
47.70
47.94
45.85
45.85
39.89
44,747,863
Feb 11, 2026
48.03
48.65
46.50
47.80
41.59
45,581,687
Feb 10, 2026
48.70
48.98
48.01
48.04
41.80
41,004,266
Feb 9, 2026
48.00
48.49
48.00
48.26
41.99
33,891,685
Feb 6, 2026
48.37
48.80
48.05
48.05
41.81
25,156,633
Feb 5, 2026
48.50
48.80
48.02
48.02
41.78
29,579,559
Feb 4, 2026
49.39
49.45
48.30
48.41
42.12
25,486,646
Feb 3, 2026
49.00
50.00
48.00
48.65
42.33
34,285,131
Feb 2, 2026
48.06
49.50
48.00
49.50
43.07
53,638,965
Jan 30, 2026
48.28
49.66
48.05
48.05
41.81
69,897,366
Jan 29, 2026
49.37
50.00
48.18
48.20
41.94
71,830,282
Jan 28, 2026
48.90
49.44
48.44
49.37
42.96
19,243,734
Jan 27, 2026
48.02
49.09
47.70
48.40
42.11
48,521,433
Jan 26, 2026
50.00
50.31
47.70
47.70
41.50
76,745,766
Jan 23, 2026
50.49
50.84
49.50
49.99
43.50
59,514,339
Jan 22, 2026
49.98
50.50
49.66
50.50
43.94
37,366,927
Jan 21, 2026
49.50
50.49
49.06
49.80
43.33
66,645,334
Jan 20, 2026
49.01
49.98
48.55
49.00
42.63
47,346,004
Jan 19, 2026
50.00
50.00
49.00
49.02
42.65
15,580,550
Jan 16, 2026
50.00
50.00
49.23
49.94
43.45
46,112,829
Jan 15, 2026
50.70
51.12
50.01
50.01
43.51
56,815,967
Jan 14, 2026
51.50
52.00
50.72
50.72
44.13
21,543,461
Jan 13, 2026
50.90
52.50
50.90
51.75
45.03
60,498,977
Jan 12, 2026
51.90
52.24
51.01
51.01
44.38
43,482,629
Jan 9, 2026
51.00
52.49
50.90
51.90
45.16
62,138,231
Jan 8, 2026
49.24
51.00
49.24
51.00
44.37
94,102,025
Jan 7, 2026
48.89
49.24
48.03
49.24
42.84
60,089,501
Jan 6, 2026
48.20
48.78
48.10
48.25
41.98
28,126,787
Jan 5, 2026
47.00
48.00
47.00
48.00
41.76
27,340,982
Jan 2, 2026
46.80
47.75
46.80
47.00
40.89
19,037,750
Dec 30, 2025
47.00
47.00
46.50
46.78
40.70
18,113,897
Dec 29, 2025
47.00
47.00
46.78
46.78
40.70
30,234,702
Dec 26, 2025
47.02
47.03
46.54
46.92
40.82
18,125,118
Dec 24, 2025
47.70
47.75
47.00
47.02
40.91
21,409,645
Dec 23, 2025
47.55
47.88
47.00
47.00
40.89
31,186,635
Dec 22, 2025
47.88
47.88
47.40
47.50
41.33
47,866,329
Dec 19, 2025
47.50
47.80
47.50
47.50
41.33
40,981,018
Dec 18, 2025
47.90
48.39
47.50
47.50
41.33
23,599,057
Dec 17, 2025
47.98
47.99
47.50
47.99
41.75
24,908,870
Dec 16, 2025
48.05
48.19
47.77
47.99
41.75
9,947,959
Dec 15, 2025
48.10
48.60
48.00
48.05
41.81
17,867,763
Dec 12, 2025
48.52
48.61
47.60
48.08
41.83
38,028,076
Dec 11, 2025
47.52
48.80
47.50
48.52
42.22
31,666,377
Dec 10, 2025
48.20
48.60
47.52
47.52
41.35
19,889,964
Dec 9, 2025
48.80
48.80
47.43
48.10
41.85
16,563,952
Dec 5, 2025
48.80
48.80
48.00
48.70
42.37
20,884,103
Dec 4, 2025
48.57
49.40
48.30
48.80
42.46
40,244,133
Dec 3, 2025
48.60
48.72
48.00
48.57
42.26
26,735,423
Dec 2, 2025
48.00
48.76
48.00
48.60
42.29
29,704,118
Dec 1, 2025
48.00
48.20
47.60
48.13
41.88
85,421,420
Nov 28, 2025
47.57
48.45
47.28
48.42
42.13
20,335,748
Nov 27, 2025
48.09
48.10
47.56
47.56
41.38
17,074,942
Nov 26, 2025
48.10
48.47
47.50
47.61
41.42
28,941,357
Nov 25, 2025
47.50
48.10
47.09
48.10
41.85
35,344,441
Nov 24, 2025
46.70
47.50
46.50
47.50
41.33
113,188,702
Nov 21, 2025
46.69
46.74
46.50
46.70
40.63
38,861,248
Nov 20, 2025
46.60
46.79
46.51
46.64
40.58
26,349,874
Nov 19, 2025
46.55
46.75
46.54
46.59
40.54
14,401,570
Nov 18, 2025
46.70
46.75
46.50
46.51
40.47
41,096,463
Nov 17, 2025
46.50
46.98
46.50
46.70
40.63
40,192,957
Nov 14, 2025
46.63
46.76
46.30
46.50
40.46
77,350,340
Nov 13, 2025
46.94
46.94
46.50
46.64
40.58
67,219,359
Nov 12, 2025
46.69
47.36
46.68
46.81
40.73
63,796,048
Nov 11, 2025
46.50
46.73
46.49
46.62
40.56
56,117,196
Nov 10, 2025
46.57
46.83
46.50
46.51
40.47
28,134,166
Nov 7, 2025
46.50
46.81
46.50
46.51
40.47
56,642,070
Nov 6, 2025
46.50
46.68
46.42
46.50
40.46
55,148,702
Nov 5, 2025
46.50
47.15
46.00
46.37
40.35
55,818,746
Nov 4, 2025
47.49
47.00
46.00
46.50
40.46
28,662,165
Nov 3, 2025
46.90
47.74
46.62
46.85
40.76
33,218,297
Oct 30, 2025
46.35
47.20
46.00
46.90
40.81
25,761,488
