Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 3,748.00
0.00 (0.00%)
At close: Feb 20, 2026
Carozzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | - | 1,314 |
| Feb 19, 2026 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | - | 1 |
| Feb 18, 2026 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | -0.05% | 4,132 |
| Feb 17, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - | 197 |
| Feb 16, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,750.00 | 3,750.00 | - | 570 |
| Feb 13, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - | 358 |
| Feb 12, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.32% | 3,382 |
| Feb 11, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1,127 |
| Feb 10, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 12 |
| Feb 9, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 133 |
| Feb 6, 2026 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1,458 |
| Feb 5, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 133 |
| Feb 4, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 109 |
| Feb 3, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 223 |
| Feb 2, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 136 |
| Jan 30, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | - |
| Jan 29, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 104 |
| Jan 28, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 50 |
| Jan 27, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,800.00 | 3,800.00 | - | 656 |
| Jan 26, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 15 |
| Jan 23, 2026 | 3,800.00 | 3,800.00 | 3,799.00 | 3,800.00 | 3,800.00 | 0.72% | 12,830 |
| Jan 22, 2026 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | - | 240 |
| Jan 21, 2026 | 3,795.00 | 3,795.00 | 3,795.00 | 3,772.80 | 3,772.80 | - | 315 |
| Jan 20, 2026 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | - | 190 |
| Jan 19, 2026 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | - | 74 |
| Jan 16, 2026 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | 3,772.80 | - | 9 |
| Jan 15, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,772.80 | 3,772.80 | - | 359 |
| Jan 14, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,772.80 | 3,772.80 | - | 844 |
| Jan 13, 2026 | 3,750.00 | 3,800.00 | 3,750.00 | 3,772.80 | 3,772.80 | 0.61% | 4,949 |
| Jan 12, 2026 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.61% | 9,145 |
| Jan 9, 2026 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | - |
| Jan 8, 2026 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | - |
| Jan 7, 2026 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 262 |
| Jan 6, 2026 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.70 | 3,654.70 | - | 1,739 |
| Jan 5, 2026 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 78 |
| Jan 2, 2026 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 95 |
| Dec 30, 2025 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | - |
| Dec 29, 2025 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 181 |
| Dec 26, 2025 | 3,640.00 | 3,640.00 | 3,640.00 | 3,654.70 | 3,654.70 | - | 1,014 |
| Dec 24, 2025 | 3,640.00 | 3,640.00 | 3,640.00 | 3,654.70 | 3,654.70 | - | 2,167 |
| Dec 23, 2025 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 133 |
| Dec 22, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,654.70 | 3,654.70 | - | 1,486 |
| Dec 19, 2025 | 3,650.00 | 3,650.00 | 3,650.00 | 3,654.70 | 3,654.70 | - | 1,659 |
| Dec 18, 2025 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 26 |
| Dec 17, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,654.70 | 3,654.70 | - | 831 |
| Dec 16, 2025 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | 3,654.70 | - | 278 |
| Dec 15, 2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,654.70 | 3,654.70 | -3.82% | 4,749 |
| Dec 12, 2025 | 3,750.00 | 3,750.00 | 3,690.00 | 3,800.00 | 3,800.00 | - | 1,207 |
| Dec 11, 2025 | 3,750.00 | 3,750.00 | 3,750.00 | 3,800.00 | 3,800.00 | - | 908 |
| Dec 10, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 424 |