Nitratos de Chile S.A. (SNSE:NITRATOS)
Chile · Delayed Price · Currency is CLP 3.420
-0.028 (-0.81%)
At close: Dec 4, 2025
Nitratos de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | - | 9,414,522 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -0.81% | 4,050,468 |
| Dec 3, 2025 | 3.42 | 3.48 | 3.35 | 3.45 | 3.45 | -1.37% | 12,550,940 |
| Dec 2, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 0.34% | 3,999,392 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.41 | 3.48 | 3.48 | 1.19% | 15,336,720 |
| Nov 28, 2025 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 4.33% | 75,003,050 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 2.29% | 72,680,750 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.08 | 3.23 | 3.23 | 2.28% | 45,369,560 |
| Nov 25, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 1.74% | 12,959,014 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.68% | 6,987,318 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -1.75% | 5,377,848 |
| Nov 20, 2025 | 2.90 | 3.17 | 2.90 | 3.13 | 3.13 | 1.23% | 9,065,302 |
| Nov 19, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 4.10% | 12,975,100 |
| Nov 18, 2025 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | 1.78% | 16,902,380 |
| Nov 17, 2025 | 2.91 | 2.99 | 2.86 | 2.92 | 2.92 | 1.92% | 71,735,610 |
| Nov 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 57,016 |
| Nov 13, 2025 | 2.81 | 2.90 | 2.81 | 2.87 | 2.87 | 0.53% | 4,994,528 |
| Nov 12, 2025 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 2.33% | 22,802,450 |
| Nov 11, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | -1.06% | 4,144,680 |
| Nov 10, 2025 | 2.75 | 2.88 | 2.75 | 2.82 | 2.82 | 2.44% | 17,901,060 |
| 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 |