Nitratos de Chile S.A. (SNSE:NITRATOS)
Chile · Delayed Price · Currency is CLP 2.750
+0.027 (0.99%)
At close: Nov 7, 2025
Nitratos de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 0.99% | 5,416,988 |
| Nov 6, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | - | 2,464,213 |
| Nov 5, 2025 | 2.73 | 2.73 | 2.70 | 2.72 | 2.72 | -0.26% | 3,393,890 |
| Nov 4, 2025 | 2.73 | 2.73 | 2.63 | 2.73 | 2.73 | - | 2,706,845 |
| Nov 3, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 1.11% | 14,179,910 |
| Oct 30, 2025 | 2.72 | 2.75 | 2.65 | 2.70 | 2.70 | -2.84% | 25,396,380 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.71 | 2.78 | 2.78 | - | 2,173,372 |
| Oct 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.08% | 5,162,716 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 150,333 |
| Oct 24, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -1.86% | 5,111,509 |
| Oct 23, 2025 | 2.79 | 2.79 | 2.64 | 2.75 | 2.75 | -1.54% | 8,450,426 |
| Oct 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 34,766 |
| Oct 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Oct 20, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | 8,398,466 |
| Oct 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 135,435 |
| Oct 16, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 47,161 |
| Oct 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 349,969 |
| Oct 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 635,986 |
| Oct 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 9,030 |
| Oct 10, 2025 | 2.55 | 2.55 | 2.55 | 2.77 | 2.77 | - | 340,000 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.77 | 2.77 | - | 1,012,590 |
| Oct 8, 2025 | 2.55 | 2.55 | 2.55 | 2.77 | 2.77 | - | 1,136,772 |
| Oct 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Oct 6, 2025 | 2.53 | 2.56 | 2.53 | 2.77 | 2.77 | - | 2,817,213 |
| Oct 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 200,000 |
| Oct 2, 2025 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | -7.67% | 5,906,852 |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8.54% | 180,882 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 180,493 |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 45,559 |
| Sep 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 91,779 |
| Sep 25, 2025 | 2.65 | 2.78 | 2.65 | 2.76 | 2.76 | -0.65% | 5,784,939 |
| Sep 24, 2025 | 2.54 | 2.56 | 2.54 | 2.78 | 2.78 | - | 1,801,463 |
| Sep 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 86,098 |
| Sep 22, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 1,104,342 |
| Sep 17, 2025 | 2.50 | 2.70 | 2.50 | 2.78 | 2.78 | - | 1,263,415 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 73,816 |
| Sep 15, 2025 | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | 2.05% | 7,017,737 |
| Sep 12, 2025 | 2.72 | 2.72 | 2.72 | 2.73 | 2.73 | - | 1,445,518 |
| Sep 11, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 1.94% | 7,091,374 |
| Sep 10, 2025 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | -6.99% | 6,441,578 |
| Sep 9, 2025 | 2.75 | 2.75 | 2.75 | 2.88 | 2.88 | - | 2,319,948 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.65 | 2.88 | 2.88 | - | 2,406,556 |
| Sep 5, 2025 | 2.70 | 2.70 | 2.70 | 2.88 | 2.88 | - | 1,897,634 |
| Sep 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 120,300 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 17,936 |
| Sep 2, 2025 | 2.79 | 2.79 | 2.70 | 2.88 | 2.88 | - | 1,452,965 |
| Sep 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,000,000 |
| Aug 29, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 1.23% | 2,973,234 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 303,438 |
| Aug 27, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | -2.04% | 11,568,630 |