Compañía Chilena de Fósforos S.A. (SNSE:FOSFOROS)
Chile · Delayed Price · Currency is CLP 379.99
0.00 (0.00%)
At close: Feb 26, 2026
SNSE:FOSFOROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 25, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 24, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 23, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 20, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 19, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 18, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 17, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 11 |
| Feb 16, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 13, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 12, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 11, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 10, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 9, 2026 | 360.00 | 360.00 | 360.00 | 379.99 | 379.99 | - | 4,500 |
| Feb 6, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 5, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 4, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Feb 3, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 433 |
| Feb 2, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 30, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 29, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 28, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 27, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 26, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 23, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 3 |
| Jan 22, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 21, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 20, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 19, 2026 | 379.00 | 379.00 | 379.00 | 379.99 | 379.99 | - | 4,695 |
| Jan 16, 2026 | 379.00 | 379.00 | 379.00 | 379.99 | 379.99 | - | 2,605 |
| Jan 15, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 14, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 13, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 504 |
| Jan 12, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 9, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 8, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 1,990 |
| Jan 7, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 6, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | - |
| Jan 5, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | - | 1,617 |
| Jan 2, 2026 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | 8.57% | 34,000 |
| Dec 30, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 29, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 500 |
| Dec 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,186 |
| Dec 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 110 |
| Dec 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 142 |
| Dec 18, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 577 |
| Dec 16, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |