Compañía Chilena de Fósforos S.A. (SNSE:FOSFOROS)
Chile · Delayed Price · Currency is CLP 386.18
0.00 (0.00%)
Last updated: Jul 28, 2025
SNSE:FOSFOROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 25, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 24, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 23, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 22, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 21, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 18, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 17, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | 30 |
| Jul 15, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | 5,160 |
| Jul 14, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 11, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 10, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 9, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 8, 2025 | 386.00 | 386.18 | 386.00 | 386.18 | - | - | 2,684 |
| Jul 7, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 4, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 3, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 2, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jul 1, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 30, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 27, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 26, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 25, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 24, 2025 | 350.00 | 386.18 | 350.00 | 386.18 | - | - | 5,558 |
| Jun 23, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 19, 2025 | 370.00 | 386.18 | 370.00 | 386.18 | - | - | 26 |
| Jun 18, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 17, 2025 | 380.00 | 386.18 | 380.00 | 386.18 | - | - | 55 |
| Jun 16, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 13, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 12, 2025 | 382.32 | 386.18 | 382.32 | 386.18 | - | - | 1,000 |
| Jun 11, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 10, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 9, 2025 | 382.32 | 386.18 | 382.32 | 386.18 | - | - | 27 |
| Jun 6, 2025 | 387.00 | 387.00 | 386.18 | 386.18 | - | - | 120 |
| Jun 5, 2025 | 380.00 | 386.18 | 380.00 | 386.18 | - | - | 147 |
| Jun 4, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 3, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| Jun 2, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 30, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 29, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 28, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 27, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 26, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 23, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 22, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 20, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |
| May 19, 2025 | 388.00 | 388.00 | 386.18 | 386.18 | - | - | 2,120 |
| May 16, 2025 | 429.00 | 429.00 | 386.18 | 386.18 | - | - | 3,000 |
| May 15, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | - | - | - |