Carozzi S.A. (SNSE:CAROZZI)
Chile · Delayed Price · Currency is CLP 3,678.70
0.00 (0.00%)
At close: Sep 28, 2026
Carozzi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,678.70 | 3,678.70 | 3,678.70 | 3,678.70 | 3,678.70 | - | 283 |
| Sep 24, 2026 | 3,678.70 | 3,678.70 | 3,678.70 | 3,678.70 | 3,678.70 | 3.60% | 807 |
| Sep 23, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | 746 |
| Sep 22, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | 9 |
| Sep 21, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | 12 |
| Sep 17, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | - |
| Sep 16, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | - |
| Sep 15, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | 110 |
| Sep 14, 2026 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | 3,550.90 | - | 581 |
| Sep 11, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.90 | 3,550.90 | 1.45% | 10,339 |
| Sep 10, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 340 |
| Sep 9, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 8, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 227 |
| Sep 7, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1 |
| Sep 4, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 294 |
| Sep 3, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 130 |
| Sep 2, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 30 |
| Sep 1, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 28 |
| Aug 31, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 2,880 |
| Aug 28, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 40 |
| Aug 27, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 291 |
| Aug 26, 2026 | 3,410.00 | 3,500.00 | 3,410.00 | 3,500.00 | 3,500.00 | 2.94% | 773 |
| Aug 25, 2026 | 3,400.00 | 3,400.00 | 3,380.00 | 3,400.00 | 3,400.00 | 0.59% | 1,541 |
| Aug 24, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 18 |
| Aug 21, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 1,011 |
| Aug 20, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 116 |
| Aug 19, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | - |
| Aug 18, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 8 |
| Aug 17, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 61 |
| Aug 14, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 3 |
| Aug 13, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 21 |
| Aug 12, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 11 |
| Aug 11, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 135 |
| Aug 10, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | - |
| Aug 7, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 100 |
| Aug 6, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 31 |
| Aug 5, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | - |
| Aug 4, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 197 |
| Aug 3, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - | 47 |
| Jul 31, 2026 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5.63% | 940 |
| Jul 30, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Jul 29, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Jul 28, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Jul 27, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Jul 24, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Jul 23, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | - |
| Jul 22, 2026 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 3,200.00 | -1.54% | 16,905 |
| Jul 21, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 3 |
| Jul 20, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 65 |
| Jul 17, 2026 | 3,248.00 | 3,248.00 | 3,248.00 | 3,250.00 | 3,250.00 | - | 361 |