Norte Grande S.A. (SNSE:NORTEGRAN)
Chile · Delayed Price · Currency is CLP 6.82
+0.07 (1.01%)
Aug 6, 2025, 4:02 PM CLT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 6.54 | 6.55 | 6.49 | 6.55 | 6.55 | 0.77% | 3,221,203 |
| Jun 26, 2025 | 6.39 | 6.50 | 6.35 | 6.50 | 6.50 | 2.04% | 260,987,288 |
| Jun 25, 2025 | 6.39 | 6.39 | 6.00 | 6.37 | 6.37 | 0.47% | 38,060,835 |
| Jun 24, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 0.63% | 9,500,000 |
| Jun 23, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | 1.61% | 35,451,621 |
| Jun 19, 2025 | 6.40 | 6.45 | 5.82 | 6.20 | 6.20 | -3.13% | 29,239,238 |
| Jun 18, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 23,437,500 |
| Jun 17, 2025 | 6.40 | 6.49 | 6.20 | 6.40 | 6.40 | -0.78% | 47,753,061 |
| Jun 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,554,491 |
| Jun 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | 45,568,142 |
| Jun 12, 2025 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 1.25% | 56,257,131 |
| Jun 11, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 74,031,176 |
| Jun 10, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 85,457,043 |
| Jun 9, 2025 | 6.00 | 6.10 | 5.82 | 6.10 | 6.10 | 1.16% | 122,153,677 |
| Jun 6, 2025 | 6.11 | 6.20 | 6.03 | 6.03 | 6.03 | -0.17% | 36,762,185 |
| Jun 5, 2025 | 5.10 | 6.10 | 5.10 | 6.04 | 6.04 | 18.43% | 136,242,723 |
| Jun 4, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 2.62% | 209,664,245 |
| Jun 3, 2025 | 4.99 | 4.99 | 4.90 | 4.97 | 4.97 | -0.60% | 11,439,207 |
| Jun 2, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 478,905 |
| May 30, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.15% | 17,165,697 |
| May 29, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -0.78% | 5,913,347 |
| May 28, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | -3.74% | 26,448,885 |
| May 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 91,461 |