Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 3,396.30
0.00 (0.00%)
At close: May 20, 2026
Carozzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | 9 |
| May 19, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,396.30 | 3,396.30 | - | 354 |
| May 18, 2026 | 3,395.00 | 3,395.00 | 3,390.00 | 3,396.30 | 3,396.30 | - | 1,546 |
| May 15, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | 126 |
| May 14, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | - |
| May 13, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | - |
| May 12, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | 214 |
| May 11, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | 23 |
| May 8, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | - |
| May 7, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | - |
| May 6, 2026 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.30 | 3,396.30 | - | 1,028 |
| May 5, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | - |
| May 4, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | - | 13 |
| Apr 30, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | - |
| Apr 29, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | - |
| Apr 28, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | - |
| Apr 27, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | - |
| Apr 24, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | 236 |
| Apr 23, 2026 | 3,396.30 | 3,396.30 | 3,350.00 | 3,396.30 | 3,267.30 | - | 1,570 |
| Apr 22, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | - |
| Apr 21, 2026 | 3,396.30 | 3,396.30 | 3,396.30 | 3,396.30 | 3,267.30 | - | 157 |
| Apr 20, 2026 | 3,405.00 | 3,406.00 | 3,385.00 | 3,396.30 | 3,267.30 | -2.28% | 2,972 |
| Apr 17, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 193 |
| Apr 16, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,475.50 | 3,343.49 | - | 1,532 |
| Apr 15, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 48 |
| Apr 14, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 229 |
| Apr 13, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 201 |
| Apr 10, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 260 |
| Apr 9, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 28 |
| Apr 8, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,475.50 | 3,343.49 | - | 1,259 |
| Apr 7, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 36 |
| Apr 6, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,475.50 | 3,343.49 | - | 754 |
| Apr 2, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 23 |
| Apr 1, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 59 |
| Mar 31, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 578 |
| Mar 30, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 237 |
| Mar 27, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 456 |
| Mar 26, 2026 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,343.49 | - | 242 |
| Mar 25, 2026 | 3,564.00 | 3,564.00 | 3,400.00 | 3,475.50 | 3,343.49 | -4.78% | 15,769 |
| Mar 24, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,650.00 | 3,511.36 | - | 291 |
| Mar 23, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 113 |
| Mar 20, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,650.00 | 3,511.36 | - | 367 |
| Mar 19, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 193 |
| Mar 18, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 303 |
| Mar 17, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 3,486 |
| Mar 16, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 4,876 |
| Mar 13, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 146 |
| Mar 12, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | 76 |
| Mar 11, 2026 | 3,748.00 | 3,748.00 | 3,748.00 | 3,650.00 | 3,511.36 | - | 675 |
| Mar 10, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,511.36 | - | - |