Cristalerías de Chile S.A. (SNSE:CRISTALES)
Chile · Delayed Price · Currency is CLP 2,697.90
0.00 (0.00%)
At close: Aug 27, 2025
Cristalerías de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2,697.90 | 2,697.90 | 2,697.90 | 2,697.90 | - | - | - |
| Aug 26, 2025 | 2,697.90 | 2,697.90 | 2,697.90 | 2,697.90 | - | - | - |
| Aug 25, 2025 | 2,699.20 | 2,699.20 | 2,697.90 | 2,697.90 | - | - | 4 |
| Aug 22, 2025 | 2,650.00 | 2,697.90 | 2,650.00 | 2,697.90 | - | - | 1,537 |
| Aug 21, 2025 | 2,697.90 | 2,697.90 | 2,697.90 | 2,697.90 | - | - | - |
| Aug 20, 2025 | 2,700.00 | 2,714.90 | 2,697.80 | 2,697.90 | - | -1.91% | 11,861 |
| Aug 19, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 18, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 14, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 13, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 12, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 11, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 8, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 7, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 6, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 5, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 4, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Aug 1, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 64 |
| Jul 31, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 10 |
| Jul 30, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 380 |
| Jul 29, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Jul 28, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 200 |
| Jul 25, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 1,280 |
| Jul 24, 2025 | 2,720.30 | 2,750.40 | 2,720.30 | 2,750.40 | - | - | 29 |
| Jul 23, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Jul 22, 2025 | 2,750.40 | 2,750.40 | 2,750.40 | 2,750.40 | - | - | - |
| Jul 21, 2025 | 2,740.00 | 2,750.40 | 2,740.00 | 2,750.40 | - | - | 2,000 |
| Jul 18, 2025 | 2,700.00 | 2,750.40 | 2,700.00 | 2,750.40 | - | 2.82% | 8,274 |
| Jul 17, 2025 | 2,671.30 | 2,675.00 | 2,671.30 | 2,675.00 | - | - | 1,147 |
| Jul 15, 2025 | 2,671.30 | 2,675.00 | 2,671.30 | 2,675.00 | - | - | 200 |
| Jul 14, 2025 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - | - | - |
| Jul 11, 2025 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - | - | - |
| Jul 10, 2025 | 2,690.00 | 2,690.00 | 2,675.00 | 2,675.00 | - | -0.93% | 214,798 |
| Jul 9, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | -2.63% | 3,000 |
| Jul 8, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jul 7, 2025 | 2,700.00 | 2,772.80 | 2,700.00 | 2,772.80 | - | - | 1,175 |
| Jul 4, 2025 | 2,720.00 | 2,772.80 | 2,720.00 | 2,772.80 | - | - | 200 |
| Jul 3, 2025 | 2,772.20 | 2,772.80 | 2,772.20 | 2,772.80 | - | - | 8 |
| Jul 2, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jul 1, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 30, 2025 | 2,710.00 | 2,772.80 | 2,710.00 | 2,772.80 | - | - | 98 |
| Jun 27, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 26, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 25, 2025 | 2,772.20 | 2,772.80 | 2,692.50 | 2,772.80 | - | - | 34 |
| Jun 24, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 23, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 19, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 18, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 17, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |
| Jun 16, 2025 | 2,772.80 | 2,772.80 | 2,772.80 | 2,772.80 | - | - | - |