Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 3,950.00
0.00 (0.00%)
At close: Oct 14, 2025
Carozzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,950.00 | 3,950.00 | - | 1,119 |
| Oct 13, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 7 |
| Oct 10, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 238 |
| Oct 9, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 91 |
| Oct 8, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 38 |
| Oct 7, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 170 |
| Oct 6, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 234 |
| Oct 3, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 1 |
| Oct 2, 2025 | 3,951.00 | 3,951.00 | 3,951.00 | 3,950.00 | 3,950.00 | - | 263 |
| Oct 1, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 168 |
| Sep 30, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | - |
| Sep 29, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 264 |
| Sep 26, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 4 |
| Sep 25, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 21 |
| Sep 24, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 12 |
| Sep 23, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 12 |
| Sep 22, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 22 |
| Sep 17, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 35 |
| Sep 16, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 149 |
| Sep 15, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 65 |
| Sep 12, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 50 |
| Sep 11, 2025 | 3,950.00 | 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 | 3,950.00 | - | 10 |
| Sep 9, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 208 |
| Sep 8, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 183 |
| Sep 5, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 88 |
| Sep 4, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 87 |
| Sep 3, 2025 | 3,930.00 | 3,930.00 | 3,911.00 | 3,950.00 | 3,950.00 | - | 691 |
| Sep 2, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,950.00 | 3,950.00 | - | 1,053 |
| Sep 1, 2025 | 4,215.20 | 4,215.20 | 3,800.00 | 3,950.00 | 3,950.00 | -6.29% | 13,399 |
| Aug 29, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 25 |
| Aug 28, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - |
| Aug 27, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 360 |
| Aug 26, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,215.20 | 4,215.20 | - | 362 |
| Aug 25, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 143 |
| Aug 22, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 50 |
| Aug 21, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - |
| Aug 20, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 64 |
| Aug 19, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 35 |
| Aug 18, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 4 |
| Aug 14, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 185 |
| Aug 13, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 34 |
| Aug 12, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | - |
| Aug 11, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,215.20 | 4,215.20 | - | 841 |
| Aug 8, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 30 |
| Aug 7, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 167 |
| Aug 6, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 35 |
| Aug 5, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 533 |
| Aug 4, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 272 |
| Aug 1, 2025 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | 4,215.20 | - | 86 |