Nitratos de Chile S.A. (SNSE:NITRATOS)
Chile · Delayed Price · Currency is CLP 2.875
0.00 (0.00%)
Last updated: Sep 5, 2025, 2:31 PM CLT
Nitratos de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | -7.83% | 2,406,556 |
| Sep 5, 2025 | 2.60 | 2.88 | 2.60 | 2.88 | - | - | 1,897,634 |
| Sep 4, 2025 | 2.86 | 2.88 | 2.70 | 2.88 | - | - | 120,300 |
| Sep 3, 2025 | 2.70 | 2.88 | 2.70 | 2.88 | - | - | 17,936 |
| Sep 2, 2025 | 2.87 | 2.88 | 2.70 | 2.88 | - | - | 1,452,965 |
| Sep 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 1,000,000 |
| Aug 29, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | - | 1.23% | 2,973,234 |
| Aug 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 303,438 |
| Aug 27, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | - | -2.04% | 11,568,632 |
| Aug 26, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | - | - | 102 |
| Aug 25, 2025 | 2.88 | 2.90 | 2.80 | 2.90 | - | - | 1,806,477 |
| Aug 22, 2025 | 2.60 | 2.90 | 2.60 | 2.90 | - | - | 30,000 |
| Aug 21, 2025 | 2.50 | 2.90 | 2.50 | 2.90 | - | - | 4,105 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.87 | 2.90 | - | - | 425,674 |
| Aug 19, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | - | - | 2,573,974 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | - | - | 82,887 |
| Aug 14, 2025 | 2.91 | 2.91 | 2.78 | 2.90 | - | - | 105,615 |
| Aug 13, 2025 | 2.75 | 2.91 | 2.75 | 2.90 | - | 1.58% | 8,104,307 |
| Aug 12, 2025 | 2.70 | 2.91 | 2.70 | 2.85 | - | - | 43,954 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.80 | 2.85 | - | 3.00% | 14,785,186 |
| Aug 8, 2025 | 2.70 | 2.80 | 2.70 | 2.77 | - | 6.41% | 20,725,774 |
| Aug 7, 2025 | 2.45 | 2.76 | 2.45 | 2.60 | - | -0.57% | 51,618,910 |
| Aug 6, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | - | - | 72,388 |
| Aug 5, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | - | - | 1,029,405 |
| Aug 4, 2025 | 2.70 | 2.70 | 2.58 | 2.62 | - | 0.77% | 12,536,555 |
| Aug 1, 2025 | 2.61 | 2.62 | 2.45 | 2.60 | - | -0.54% | 11,057,853 |
| Jul 31, 2025 | 2.64 | 2.64 | 2.61 | 2.61 | - | -0.87% | 4,189,634 |
| Jul 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.38% | 5,236,932 |
| Jul 29, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | - | -2.36% | 9,260,203 |
| Jul 28, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | - | -0.29% | 4,266,784 |
| Jul 25, 2025 | 2.70 | 2.80 | 2.70 | 2.72 | - | -0.11% | 18,789,567 |
| Jul 24, 2025 | 2.70 | 2.78 | 2.69 | 2.72 | - | 2.68% | 19,345,225 |
| Jul 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | 419,794 |
| Jul 22, 2025 | 2.63 | 2.69 | 2.63 | 2.65 | - | 0.80% | 7,289,023 |
| Jul 21, 2025 | 2.60 | 2.65 | 2.60 | 2.63 | - | 2.62% | 15,185,934 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | - | - | 1,534,272 |
| Jul 17, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | - | - | 2,980,521 |
| Jul 15, 2025 | 2.56 | 2.60 | 2.55 | 2.56 | - | 0.16% | 19,464,008 |
| Jul 14, 2025 | 2.68 | 2.68 | 2.55 | 2.56 | - | -4.59% | 8,087,052 |
| Jul 11, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | - | - | 2,287,642 |
| Jul 10, 2025 | 2.65 | 2.70 | 2.60 | 2.68 | - | 1.17% | 3,327,096 |
| Jul 9, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | - | 0.30% | 7,546,803 |
| Jul 8, 2025 | 2.63 | 2.65 | 2.60 | 2.64 | - | 2.60% | 6,166,438 |
| Jul 7, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | - | - | 2,375,479 |
| Jul 4, 2025 | 2.42 | 2.60 | 2.42 | 2.58 | - | 1.22% | 5,775,835 |
| Jul 3, 2025 | 2.50 | 2.55 | 2.50 | 2.54 | - | -2.15% | 5,910,677 |
| Jul 2, 2025 | 2.60 | 2.65 | 2.59 | 2.60 | - | - | 12,787,027 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | - | - | 178,188 |
| Jun 30, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | - | -1.22% | 6,041,109 |
| Jun 27, 2025 | 2.47 | 2.66 | 2.47 | 2.63 | - | 8.76% | 31,308,168 |