Skip to content
SANTIAGO stocks: 263Advancing: 49Declining: 97Currency: CLP
Open Tradzy

Grupo Empresas Navieras S.A. (NAVIERA) Price History

Daily open, high, low, close and volume for Grupo Empresas Navieras S.A. (NAVIERA) from 2025-10-09 to 2026-10-09, newest first.

‹ NAVIERA price and chart
DateOpenHighLowCloseVolume
2026-10-09CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-08CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-07CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-06CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-05CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-02CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-10-01CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-30CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-29CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-28CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-25CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-24CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-23CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-22CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-21CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-17CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-16CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-15CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-14CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-11CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-10CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-09CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-08CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-07CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-04CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-03CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-02CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-09-01CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-31CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-28CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-27CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-26CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-25CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-24CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-21CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-20CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-19CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-18CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-17CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-14CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-13CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-12CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-11CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-10CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-07CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-06CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-05CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-04CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-08-03CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-31CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-30CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-29CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-28CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-27CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-24CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-23CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-22CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-21CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-20CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-17CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-15CLP 41.00CLP 41.00CLP 41.00CLP 42.003,546
2026-07-14CLP 41.50CLP 41.50CLP 41.50CLP 42.0050
2026-07-13CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-10CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-09CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-08CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-07CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-06CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-03CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-07-02CLP 40.00CLP 40.00CLP 40.00CLP 42.002,500
2026-07-01CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-30CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-26CLP 40.00CLP 40.00CLP 40.00CLP 42.0013,269
2026-06-25CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-24CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-23CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-22CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-19CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-18CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-17CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-16CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-15CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-12CLP 41.00CLP 41.00CLP 41.00CLP 42.00970
2026-06-11CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-10CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-09CLP 42.00CLP 42.00CLP 42.00CLP 42.000
2026-06-08CLP 39.50CLP 42.00CLP 42.00CLP 42.00204,480
2026-06-05CLP 40.00CLP 40.00CLP 39.00CLP 38.0020,000
2026-06-04CLP 40.00CLP 40.00CLP 40.00CLP 38.008,772
2026-06-03CLP 40.00CLP 40.00CLP 40.00CLP 38.00748
2026-06-02CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-06-01CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-29CLP 38.00CLP 38.00CLP 38.00CLP 38.0068,050
2026-05-28CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-27CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-26CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-25CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-22CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-20CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-19CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-18CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-15CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-14CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-13CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-12CLP 38.00CLP 38.00CLP 38.00CLP 38.000
2026-05-11CLP 38.00CLP 38.00CLP 38.00CLP 38.00283,600
2026-05-08CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-05-07CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-05-06CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-05-05CLP 40.60CLP 40.60CLP 40.60CLP 37.0073,251
2026-05-04CLP 40.00CLP 40.00CLP 40.00CLP 37.0013,914
2026-04-30CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-29CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-28CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-24CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-23CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-22CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-21CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-20CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-17CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-16CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-15CLP 40.80CLP 40.80CLP 40.80CLP 37.0079,936
2026-04-14CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-13CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-09CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-08CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-07CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-06CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-02CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-04-01CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-31CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-30CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-26CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-25CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-24CLP 37.40CLP 37.40CLP 37.40CLP 37.002,512
2026-03-23CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-20CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-19CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-18CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-17CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-16CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-13CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-12CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-11CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-09CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-06CLP 37.00CLP 37.00CLP 37.00CLP 37.0015,751
2026-03-05CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-04CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-03CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-03-02CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-26CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-25CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-24CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-23CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-20CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-19CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-18CLP 37.00CLP 37.00CLP 37.00CLP 37.00236,404
2026-02-17CLP 37.00CLP 37.00CLP 37.00CLP 37.004,789
2026-02-16CLP 38.00CLP 38.00CLP 37.00CLP 37.0013,017
2026-02-13CLP 38.00CLP 38.00CLP 38.00CLP 37.0022,064
2026-02-12CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-11CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-09CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-06CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-05CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-04CLP 37.10CLP 37.10CLP 37.10CLP 37.008,200
2026-02-03CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-02-02CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-30CLP 38.00CLP 38.00CLP 38.00CLP 37.005,202
2026-01-29CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-28CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-26CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-23CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-22CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-21CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-20CLP 38.00CLP 38.00CLP 37.00CLP 37.0013,216
2026-01-19CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-16CLP 38.00CLP 38.00CLP 38.00CLP 37.00200
2026-01-15CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-14CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-13CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-12CLP 37.00CLP 37.00CLP 37.00CLP 37.00125,215
2026-01-09CLP 37.00CLP 37.00CLP 36.00CLP 37.003,434
2026-01-08CLP 40.00CLP 40.00CLP 40.00CLP 37.003,174
2026-01-07CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-06CLP 37.00CLP 37.00CLP 37.00CLP 37.004,850
2026-01-05CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2026-01-02CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-30CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-29CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-26CLP 44.00CLP 44.00CLP 37.00CLP 37.004,530
2025-12-24CLP 37.00CLP 37.00CLP 37.00CLP 37.008,688
2025-12-23CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-22CLP 37.00CLP 37.00CLP 37.00CLP 37.00359,584
2025-12-19CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-18CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-17CLP 37.50CLP 37.50CLP 37.00CLP 37.00562
2025-12-16CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-15CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-12CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-11CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-09CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-05CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-04CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-03CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-12-02CLP 37.00CLP 37.00CLP 37.00CLP 37.00112,814
2025-12-01CLP 37.00CLP 37.00CLP 37.00CLP 37.0037,008
2025-11-28CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-26CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-25CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-24CLP 37.00CLP 37.00CLP 37.00CLP 37.0031,823
2025-11-21CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-20CLP 40.00CLP 40.00CLP 40.00CLP 37.0011,011
2025-11-19CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-18CLP 37.00CLP 37.00CLP 37.00CLP 37.0054,000
2025-11-17CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-14CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-13CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-12CLP 37.00CLP 37.00CLP 37.00CLP 37.00186,557
2025-11-11CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-07CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-06CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-05CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-11-04CLP 37.00CLP 37.00CLP 37.00CLP 37.0010,236
2025-11-03CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-30CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-29CLP 37.00CLP 37.00CLP 37.00CLP 37.005,594
2025-10-28CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-27CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-24CLP 37.20CLP 37.00CLP 37.00CLP 37.00105,571
2025-10-23CLP 37.20CLP 37.00CLP 37.00CLP 37.00702,449
2025-10-22CLP 37.20CLP 37.20CLP 37.20CLP 37.00100
2025-10-21CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-20CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-17CLP 37.00CLP 37.00CLP 37.00CLP 37.005,270
2025-10-16CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-15CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-14CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-13CLP 37.10CLP 37.10CLP 37.00CLP 37.0024,650
2025-10-10CLP 37.00CLP 37.00CLP 37.00CLP 37.000
2025-10-09CLP 37.00CLP 37.00CLP 37.00CLP 37.000