Norte Grande S.A. (SNSE:NORTEGRAN)
Chile · Delayed Price · Currency is CLP 7.42
-0.58 (-7.23%)
Sep 9, 2025, 3:59 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -7.25% | 15,105,839 |
| Sep 8, 2025 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | -1.23% | 48,994,579 |
| Sep 5, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 9,029,901 |
| Sep 4, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 3.23% | 3,148,391 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 327,933 |
| Sep 2, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -1.90% | 21,358,396 |
| Sep 1, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | - | 1,516 |
| Aug 29, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 36,944,124 |
| Aug 28, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 0.13% | 39,089,831 |
| Aug 27, 2025 | 7.75 | 7.90 | 7.60 | 7.79 | 7.79 | -0.13% | 43,037,502 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 634 |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 10,285,471 |
| Aug 22, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | - | 61,606,186 |
| Aug 21, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 0.77% | 43,320,903 |
| Aug 20, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 24,210 |
| Aug 19, 2025 | 7.60 | 7.84 | 7.50 | 7.84 | 7.84 | - | 61,250 |
| Aug 18, 2025 | 7.60 | 7.84 | 7.50 | 7.84 | 7.84 | -0.38% | 40,318,510 |
| Aug 14, 2025 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | - | 103,037 |
| Aug 13, 2025 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | - | 383,914 |
| Aug 12, 2025 | 7.88 | 7.88 | 7.80 | 7.87 | 7.87 | -0.25% | 3,117,137 |
| Aug 11, 2025 | 7.75 | 7.89 | 7.55 | 7.89 | 7.89 | 6.62% | 16,061,219 |
| Aug 8, 2025 | 6.99 | 7.59 | 6.99 | 7.40 | 7.40 | 5.87% | 15,249,032 |
| Aug 7, 2025 | 6.95 | 6.99 | 6.88 | 6.99 | 6.99 | 2.49% | 22,082,976 |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.04% | 7,076,653 |
| Aug 5, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | - | 6,118,147 |
| Aug 4, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | 4.81% | 6,118,147 |
| Aug 1, 2025 | 6.63 | 6.81 | 6.35 | 6.44 | 6.44 | -2.87% | 39,366,548 |
| Jul 31, 2025 | 6.63 | 6.72 | 6.63 | 6.63 | 6.63 | -1.19% | 9,586,854 |
| Jul 30, 2025 | 6.63 | 6.81 | 6.63 | 6.71 | 6.71 | 5.34% | 27,949,305 |
| Jul 29, 2025 | 6.24 | 6.64 | 6.24 | 6.37 | 6.37 | -9.00% | 19,163,746 |
| Jul 28, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | - | 945,563 |
| Jul 25, 2025 | 6.91 | 7.10 | 6.82 | 7.00 | 7.00 | 2.64% | 22,556,786 |
| Jul 24, 2025 | 6.77 | 6.82 | 6.73 | 6.82 | 6.82 | 2.25% | 150,160,677 |
| Jul 23, 2025 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | - | 406,452 |
| Jul 22, 2025 | 6.54 | 6.73 | 6.54 | 6.67 | 6.67 | -0.89% | 46,109,129 |
| Jul 21, 2025 | 6.73 | 6.73 | 6.72 | 6.73 | 6.73 | - | 56,058 |
| Jul 18, 2025 | 6.73 | 6.73 | 6.72 | 6.73 | 6.73 | 0.15% | 2,996,255 |
| Jul 17, 2025 | 6.63 | 6.72 | 6.54 | 6.72 | 6.72 | 1.05% | 89,355,955 |
| Jul 15, 2025 | 6.54 | 6.73 | 6.49 | 6.65 | 6.65 | -1.19% | 22,213,823 |
| Jul 14, 2025 | 6.54 | 6.73 | 6.54 | 6.73 | 6.73 | - | 925,072 |
| Jul 11, 2025 | 6.54 | 6.77 | 6.54 | 6.73 | 6.73 | - | 14,616 |
| Jul 10, 2025 | 6.54 | 6.77 | 6.54 | 6.73 | 6.73 | 1.66% | 17,498,059 |
| Jul 9, 2025 | 6.63 | 6.65 | 6.54 | 6.62 | 6.62 | -0.30% | 39,824,395 |
| Jul 8, 2025 | 6.49 | 6.82 | 6.35 | 6.64 | 6.64 | 3.75% | 270,259,448 |
| Jul 7, 2025 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | -5.47% | 36,359,366 |
| Jul 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 147,472 |
| Jul 3, 2025 | 6.80 | 6.80 | 6.70 | 6.77 | 6.77 | 0.15% | 16,000,100 |
| Jul 2, 2025 | 6.56 | 6.80 | 6.56 | 6.76 | 6.76 | 3.21% | 90,497,974 |
| Jul 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 33,311,330 |
| Jun 30, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 11,944,424 |