Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 4,215.20
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM CLT
Carozzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 4,425.00 | 4,427.20 | 4,400.00 | 4,427.20 | - | - | 285 |
| Jul 4, 2025 | 4,410.00 | 4,427.20 | 4,400.00 | 4,427.20 | - | - | 142 |
| Jul 3, 2025 | 4,400.00 | 4,490.00 | 4,400.00 | 4,427.20 | - | - | 138 |
| Jul 2, 2025 | 4,200.10 | 4,427.20 | 4,200.10 | 4,427.20 | - | - | 1,358 |
| Jul 1, 2025 | 4,250.00 | 4,427.20 | 4,250.00 | 4,427.20 | - | - | 1,277 |
| Jun 30, 2025 | 4,500.00 | 4,500.00 | 4,250.10 | 4,427.20 | - | -3.71% | 2,837 |
| Jun 27, 2025 | 4,300.00 | 4,597.60 | 4,300.00 | 4,597.60 | - | - | 57 |
| Jun 26, 2025 | 4,597.60 | 4,597.60 | 4,597.60 | 4,597.60 | - | - | - |
| Jun 25, 2025 | 4,600.00 | 4,600.00 | 4,498.00 | 4,597.60 | - | - | 326 |
| Jun 24, 2025 | 4,499.00 | 4,597.60 | 4,499.00 | 4,597.60 | - | - | 246 |
| Jun 23, 2025 | 4,737.70 | 4,737.70 | 4,590.00 | 4,597.60 | - | -3.73% | 2,549 |
| Jun 19, 2025 | 4,747.00 | 4,775.60 | 4,738.00 | 4,775.60 | - | - | 59 |
| Jun 18, 2025 | 4,775.60 | 4,775.60 | 4,775.60 | 4,775.60 | - | - | - |
| Jun 17, 2025 | 4,775.60 | 4,775.60 | 4,775.60 | 4,775.60 | - | - | - |
| Jun 16, 2025 | 4,775.60 | 4,775.60 | 4,775.60 | 4,775.60 | - | - | - |
| Jun 13, 2025 | 4,776.00 | 4,776.00 | 4,775.60 | 4,775.60 | - | - | 199 |
| Jun 12, 2025 | 4,775.60 | 4,775.60 | 4,775.60 | 4,775.60 | - | - | - |
| Jun 11, 2025 | 4,585.00 | 4,775.60 | 4,585.00 | 4,775.60 | - | - | 1 |
| Jun 10, 2025 | 4,600.00 | 4,777.80 | 4,600.00 | 4,775.60 | - | 7.52% | 3,093 |
| Jun 9, 2025 | 4,300.00 | 4,441.60 | 4,300.00 | 4,441.60 | - | 5.13% | 1,930 |
| Jun 6, 2025 | 4,390.00 | 4,390.00 | 4,150.00 | 4,225.00 | - | -1.54% | 7,851 |
| Jun 5, 2025 | 4,943.80 | 4,943.80 | 4,199.90 | 4,291.10 | - | -13.69% | 5,179 |
| Jun 4, 2025 | 4,800.00 | 4,971.70 | 4,800.00 | 4,971.70 | - | - | 1,216 |
| Jun 3, 2025 | 4,971.70 | 4,971.70 | 4,943.90 | 4,971.70 | - | - | 1,386 |
| Jun 2, 2025 | 4,990.00 | 4,990.00 | 4,950.00 | 4,971.70 | - | 0.89% | 2,615 |
| May 30, 2025 | 4,850.00 | 5,000.00 | 4,800.00 | 4,927.80 | - | 2.64% | 1,884 |
| May 29, 2025 | 4,800.00 | 4,801.10 | 4,800.00 | 4,801.10 | - | 4.05% | 5,516 |
| May 28, 2025 | 4,600.00 | 4,614.30 | 4,600.00 | 4,614.30 | - | 0.31% | 2,902 |
| May 27, 2025 | 4,450.00 | 4,600.00 | 4,450.00 | 4,600.00 | - | 4.55% | 4,062 |
| May 26, 2025 | 4,600.00 | 4,600.00 | 4,399.80 | 4,399.80 | - | - | 886 |
| May 23, 2025 | 4,400.00 | 4,400.00 | 4,399.80 | 4,399.80 | - | - | 2,463 |
| May 22, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 4.76% | 3,574 |