Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 3,950.00
0.00 (0.00%)
At close: Sep 12, 2025
Carozzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | - | - | 35 |
| Sep 16, 2025 | 4,189.90 | 4,189.90 | 3,900.00 | 3,950.00 | - | - | 149 |
| Sep 15, 2025 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | - | - | 65 |
| Sep 12, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | - | - |
| Sep 11, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | - | - |
| Sep 10, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | - | 10 |
| Sep 9, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,950.00 | - | - | 208 |
| Sep 8, 2025 | 3,999.00 | 3,999.00 | 3,950.00 | 3,950.00 | - | - | 183 |
| Sep 5, 2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | - | - | 63 |
| Sep 4, 2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | - | - | 87 |
| Sep 3, 2025 | 3,930.00 | 3,950.00 | 3,911.00 | 3,950.00 | - | - | 691 |
| Sep 2, 2025 | 3,950.00 | 3,950.00 | 3,930.00 | 3,950.00 | - | - | 1,053 |
| Sep 1, 2025 | 4,600.00 | 4,600.00 | 3,800.00 | 3,950.00 | - | -6.29% | 13,399 |
| Aug 29, 2025 | 4,200.00 | 4,215.20 | 4,100.00 | 4,215.20 | - | - | 25 |
| Aug 28, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - | - |
| Aug 27, 2025 | 4,200.00 | 4,215.20 | 3,851.00 | 4,215.20 | - | - | 360 |
| Aug 26, 2025 | 4,200.00 | 4,215.20 | 4,100.00 | 4,215.20 | - | - | 362 |
| Aug 25, 2025 | 4,150.00 | 4,215.20 | 4,150.00 | 4,215.20 | - | - | 143 |
| Aug 22, 2025 | 4,198.60 | 4,215.20 | 4,198.00 | 4,215.20 | - | - | 50 |
| Aug 21, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - | - |
| Aug 20, 2025 | 4,198.80 | 4,215.20 | 4,198.80 | 4,215.20 | - | - | 64 |
| Aug 19, 2025 | 4,198.60 | 4,215.20 | 4,198.60 | 4,215.20 | - | - | 35 |
| Aug 18, 2025 | 4,199.80 | 4,215.20 | 4,199.80 | 4,215.20 | - | - | 4 |
| Aug 14, 2025 | 4,200.00 | 4,215.20 | 4,100.00 | 4,215.20 | - | - | 185 |
| Aug 13, 2025 | 4,200.00 | 4,215.20 | 4,197.00 | 4,215.20 | - | - | 34 |
| Aug 12, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - | - |
| Aug 11, 2025 | 4,200.00 | 4,215.20 | 4,150.00 | 4,215.20 | - | - | 841 |
| Aug 8, 2025 | 4,011.20 | 4,215.20 | 4,011.20 | 4,215.20 | - | - | 30 |
| Aug 7, 2025 | 4,200.00 | 4,215.20 | 4,199.00 | 4,215.20 | - | - | 167 |
| Aug 6, 2025 | 4,200.00 | 4,215.20 | 4,200.00 | 4,215.20 | - | - | 35 |
| Aug 5, 2025 | 4,200.00 | 4,215.20 | 4,001.20 | 4,215.20 | - | - | 533 |
| Aug 4, 2025 | 4,199.90 | 4,215.20 | 4,000.30 | 4,215.20 | - | - | 272 |
| Aug 1, 2025 | 4,100.00 | 4,215.20 | 4,005.50 | 4,215.20 | - | - | 86 |
| Jul 31, 2025 | 4,215.20 | 4,215.20 | 4,200.00 | 4,215.20 | - | - | 117 |
| Jul 30, 2025 | 4,399.90 | 4,399.90 | 4,005.10 | 4,215.20 | - | - | 78 |
| Jul 29, 2025 | 4,399.90 | 4,399.90 | 4,200.00 | 4,215.20 | - | - | 125 |
| Jul 28, 2025 | 4,200.00 | 4,215.20 | 4,200.00 | 4,215.20 | - | - | 280 |
| Jul 25, 2025 | 4,220.00 | 4,220.00 | 4,215.20 | 4,215.20 | - | - | 591 |
| Jul 24, 2025 | 4,100.00 | 4,215.20 | 4,100.00 | 4,215.20 | - | - | 284 |
| Jul 23, 2025 | 4,200.00 | 4,215.20 | 4,190.00 | 4,215.20 | - | - | 199 |
| Jul 22, 2025 | 4,350.00 | 4,350.00 | 4,210.00 | 4,215.20 | - | - | 410 |
| Jul 21, 2025 | 4,220.00 | 4,220.00 | 4,215.20 | 4,215.20 | - | - | 570 |
| Jul 18, 2025 | 4,200.00 | 4,220.00 | 4,200.00 | 4,215.20 | - | -4.79% | 3,137 |
| Jul 17, 2025 | 4,300.00 | 4,427.20 | 4,300.00 | 4,427.20 | - | - | 51 |
| Jul 15, 2025 | 4,430.00 | 4,430.00 | 4,000.10 | 4,427.20 | - | - | 114 |
| Jul 14, 2025 | 4,427.20 | 4,427.20 | 4,427.20 | 4,427.20 | - | - | 10 |
| Jul 11, 2025 | 4,427.20 | 4,427.20 | 4,427.20 | 4,427.20 | - | - | 9 |
| Jul 10, 2025 | 4,427.10 | 4,427.20 | 4,399.90 | 4,427.20 | - | - | 392 |
| Jul 9, 2025 | 4,427.90 | 4,427.90 | 4,427.20 | 4,427.20 | - | - | 34 |
| Jul 8, 2025 | 4,300.00 | 4,427.20 | 4,251.00 | 4,427.20 | - | - | 113 |