Sociedad Matriz SAAM S.A. (SMSAAM.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 03:42PM CLT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 99.80 | 99.10 | 99.00 | 99.00 | 99.00 | 3,668,039 |
| 27 June 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 150,790 |
| 26 June 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 365,849 |
| 25 June 2024 | 98.49 | 98.49 | 98.49 | 98.62 | 98.62 | 133,489 |
| 24 June 2024 | 99.10 | 100.00 | 98.00 | 99.08 | 99.08 | 360,000 |
| 21 June 2024 | 100.00 | 102.90 | 100.00 | 100.00 | 100.00 | 1,072,164 |
| 19 June 2024 | 102.00 | 102.90 | 100.10 | 102.00 | 102.00 | 491,000 |
| 18 June 2024 | 101.00 | 103.00 | 101.00 | 101.23 | 101.23 | 100,000 |
| 17 June 2024 | 102.86 | 102.86 | 101.00 | 100.18 | 100.18 | 34,923 |
| 14 June 2024 | 100.10 | 100.64 | 100.10 | 100.18 | 100.18 | 58,609 |
| 13 June 2024 | 101.50 | 102.10 | 101.50 | 101.50 | 101.50 | 468,821 |
| 12 June 2024 | 101.51 | 103.50 | 101.51 | 102.71 | 102.71 | 14,217 |
| 11 June 2024 | 102.20 | 102.20 | 101.95 | 102.19 | 102.19 | 106,141 |
| 10 June 2024 | 103.05 | 104.00 | 101.01 | 102.91 | 102.91 | 86,190 |
| 07 June 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 199,934 |
| 06 June 2024 | 106.77 | 106.00 | 104.42 | 104.42 | 104.42 | 397,058 |
| 05 June 2024 | 106.80 | 106.80 | 106.00 | 106.80 | 106.80 | 6,758 |
| 04 June 2024 | 106.98 | 107.03 | 106.80 | 106.80 | 106.80 | 306,729 |
| 03 June 2024 | 103.32 | 106.20 | 103.32 | 105.60 | 105.60 | 12,928 |
| 31 May 2024 | 106.00 | 105.50 | 105.50 | 105.50 | 105.50 | 6,121,876 |
| 30 May 2024 | 105.40 | 105.50 | 103.50 | 105.40 | 105.40 | 100,000 |
| 29 May 2024 | 103.99 | 105.90 | 103.93 | 104.52 | 104.52 | 31,977 |
| 28 May 2024 | 105.90 | 105.90 | 105.70 | 105.75 | 105.75 | 1,322,994 |
| 27 May 2024 | 105.90 | 105.90 | 105.80 | 105.90 | 105.90 | 931,055 |
| 24 May 2024 | 106.01 | 106.01 | 105.00 | 105.12 | 105.12 | 21,000 |
| 23 May 2024 | 105.40 | 105.39 | 104.00 | 105.00 | 105.00 | 1,788,712 |
| 22 May 2024 | 104.00 | 106.00 | 101.00 | 105.39 | 105.39 | 1,632,366 |
| 20 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 60,045 |
| 17 May 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 50,163 |
| 16 May 2024 | 102.94 | 102.94 | 102.94 | 105.00 | 105.00 | 12,297 |
| 15 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,852,639 |
| 14 May 2024 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 900,484 |
| 13 May 2024 | 105.50 | 105.00 | 105.00 | 105.00 | 105.00 | 1,299,414 |
| 10 May 2024 | 104.99 | 105.30 | 104.10 | 104.24 | 104.24 | 55,000 |
| 09 May 2024 | 104.90 | 104.90 | 104.01 | 104.01 | 104.01 | 2,179,849 |
| 08 May 2024 | 103.20 | 106.00 | 102.00 | 104.62 | 104.62 | 100,000 |
| 07 May 2024 | 104.00 | 105.00 | 103.30 | 104.00 | 104.00 | 2,372,678 |
| 06 May 2024 | 103.00 | 105.50 | 105.00 | 105.00 | 105.00 | 5,964,850 |
| 03 May 2024 | 105.00 | 105.00 | 103.10 | 103.66 | 103.66 | 1,063,818 |
| 02 May 2024 | 102.55 | 105.00 | 102.55 | 103.21 | 103.21 | 87,404 |
| 30 Apr 2024 | 105.99 | 105.99 | 103.00 | 104.21 | 104.21 | 23,927 |
| 29 Apr 2024 | 104.00 | 109.00 | 104.47 | 105.31 | 105.31 | 393 |
| 29 Apr 2024 | 0.012886 Dividend | |||||
| 26 Apr 2024 | 118.00 | 118.00 | 116.50 | 117.50 | 117.49 | 1,065,825 |
| 25 Apr 2024 | 116.15 | 118.00 | 117.90 | 117.99 | 117.98 | 394,028 |
| 24 Apr 2024 | 117.00 | 118.00 | 116.01 | 117.58 | 117.57 | 115 |
| 23 Apr 2024 | 115.01 | 116.00 | 115.00 | 115.97 | 115.96 | 27,942 |
| 22 Apr 2024 | 115.00 | 115.00 | 114.90 | 115.00 | 114.99 | 1,726 |
| 19 Apr 2024 | 116.31 | 115.00 | 112.00 | 115.00 | 114.99 | 602,197 |
| 18 Apr 2024 | 115.00 | 115.00 | 112.99 | 114.03 | 114.02 | 12,787,181 |
| 17 Apr 2024 | 114.90 | 115.50 | 114.90 | 115.06 | 115.05 | 211,412 |
| 16 Apr 2024 | 114.00 | 115.25 | 114.10 | 115.11 | 115.10 | 4,918 |
| 15 Apr 2024 | 115.00 | 116.87 | 115.00 | 115.45 | 115.44 | 43,403 |
| 12 Apr 2024 | 119.50 | 119.50 | 118.00 | 118.01 | 118.00 | 233,487 |
| 11 Apr 2024 | 118.90 | 119.00 | 117.80 | 118.83 | 118.82 | 77,000 |
| 10 Apr 2024 | 117.77 | 118.00 | 117.77 | 117.84 | 117.83 | 80,458 |
| 09 Apr 2024 | 117.89 | 117.94 | 117.50 | 117.90 | 117.89 | 8,401 |
| 08 Apr 2024 | 117.95 | 118.00 | 116.00 | 117.48 | 117.47 | 61,519 |
| 05 Apr 2024 | 116.90 | 117.00 | 113.66 | 116.90 | 116.89 | 324,502 |
| 04 Apr 2024 | 113.66 | 116.00 | 113.66 | 115.73 | 115.72 | 602,612 |
| 03 Apr 2024 | 114.01 | 114.01 | 113.63 | 113.66 | 113.65 | 234,621 |
| 02 Apr 2024 | 116.87 | 117.00 | 114.00 | 114.74 | 114.73 | 12,371 |
| 01 Apr 2024 | 114.00 | 117.00 | 114.00 | 115.93 | 115.92 | 427,516 |
| 28 Mar 2024 | 113.19 | 115.00 | 113.00 | 114.01 | 114.00 | 1,279,337 |
| 27 Mar 2024 | 117.00 | 116.90 | 114.57 | 114.63 | 114.62 | 262,519 |
| 26 Mar 2024 | 116.50 | 116.50 | 114.67 | 115.02 | 115.01 | 18,274 |
| 25 Mar 2024 | 117.00 | 115.10 | 114.99 | 114.99 | 114.98 | 1,477,073 |
| 22 Mar 2024 | 115.00 | 115.50 | 114.00 | 115.21 | 115.20 | 2,623 |
| 21 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | 200,000 |
| 20 Mar 2024 | 115.00 | 115.00 | 113.29 | 115.00 | 114.99 | 32,979 |
| 19 Mar 2024 | 115.50 | 115.50 | 114.99 | 115.24 | 115.23 | 158,440 |
| 18 Mar 2024 | 115.50 | 115.50 | 114.50 | 115.24 | 115.23 | 35,150 |
| 15 Mar 2024 | 115.00 | 115.00 | 113.00 | 114.94 | 114.93 | 131,579 |
| 14 Mar 2024 | 113.10 | 114.50 | 113.00 | 113.00 | 112.99 | 320,526 |
| 13 Mar 2024 | 112.73 | 113.00 | 111.30 | 113.00 | 112.99 | 465,568 |
| 12 Mar 2024 | 113.55 | 114.49 | 111.99 | 112.73 | 112.72 | 587,650 |
| 11 Mar 2024 | 113.11 | 115.00 | 113.00 | 113.55 | 113.54 | 893,853 |
| 08 Mar 2024 | 110.33 | 112.00 | 110.33 | 112.00 | 111.99 | 1,339,554 |
| 07 Mar 2024 | 112.00 | 113.62 | 112.00 | 112.00 | 111.99 | 5,272 |
| 06 Mar 2024 | 112.00 | 112.00 | 108.85 | 112.00 | 111.99 | 884,120 |
| 05 Mar 2024 | 108.30 | 111.55 | 108.30 | 111.03 | 111.02 | 943,816 |
| 04 Mar 2024 | 110.00 | 111.35 | 107.00 | 108.30 | 108.29 | 136,012 |
| 01 Mar 2024 | 110.17 | 113.50 | 110.00 | 113.03 | 113.02 | 2,171,586 |
| 29 Feb 2024 | 109.74 | 112.00 | 107.48 | 110.80 | 110.79 | 696,210 |
| 28 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.66 | 108.65 | 172,709 |
| 27 Feb 2024 | 107.43 | 108.00 | 106.00 | 107.53 | 107.52 | 705,318 |
| 26 Feb 2024 | 108.00 | 108.00 | 106.98 | 107.99 | 107.98 | 12,829 |
| 23 Feb 2024 | 108.50 | 109.00 | 107.38 | 108.93 | 108.92 | 393,440 |
| 22 Feb 2024 | 108.36 | 110.00 | 108.36 | 109.59 | 109.58 | 462,618 |
| 21 Feb 2024 | 109.80 | 111.00 | 109.80 | 110.71 | 110.70 | 731,904 |
| 20 Feb 2024 | 111.00 | 111.00 | 107.83 | 111.00 | 110.99 | 904,520 |
| 19 Feb 2024 | 110.00 | 110.50 | 110.00 | 110.44 | 110.43 | 416,459 |
| 16 Feb 2024 | 110.00 | 110.00 | 107.38 | 109.44 | 109.43 | 556,979 |
| 15 Feb 2024 | 110.00 | 110.00 | 105.97 | 110.00 | 109.99 | 521,698 |
| 14 Feb 2024 | 106.10 | 106.10 | 105.00 | 105.97 | 105.96 | 19,342 |
| 13 Feb 2024 | 105.16 | 105.16 | 105.16 | 103.81 | 103.80 | 40,270 |
| 12 Feb 2024 | 102.00 | 105.00 | 105.00 | 103.81 | 103.80 | 30 |
| 09 Feb 2024 | 103.81 | 106.00 | 103.80 | 103.81 | 103.80 | 3,202 |
| 08 Feb 2024 | 105.00 | 105.00 | 105.00 | 103.81 | 103.80 | 300 |
| 07 Feb 2024 | 101.00 | 107.97 | 101.00 | 103.81 | 103.80 | 160,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.