Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 11,500
0.00 (0.00%)
At close: Sep 2, 2025
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | - | - | 17 |
| Aug 29, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 28, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 27, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 26, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 25, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 22, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 21, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 20, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 19, 2025 | 12,069.00 | 12,069.00 | 11,500.00 | 11,500.00 | - | - | 3 |
| Aug 18, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Aug 14, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3.51% | 1,037 |
| Aug 13, 2025 | 12,068.00 | 12,068.00 | 11,110.00 | 11,110.00 | - | - | 72 |
| Aug 12, 2025 | 12,068.00 | 12,068.00 | 11,110.00 | 11,110.00 | - | - | 50 |
| Aug 11, 2025 | 12,068.00 | 12,068.00 | 11,100.00 | 11,110.00 | - | 1.26% | 1,033 |
| Aug 8, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Aug 7, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Aug 6, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 230 |
| Aug 5, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 1 |
| Aug 4, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 31 |
| Aug 1, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Jul 31, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | 85 |
| Jul 30, 2025 | 10,972.00 | 11,800.00 | 10,500.00 | 10,972.00 | - | - | 80 |
| Jul 29, 2025 | 10,424.00 | 10,972.00 | 9,000.00 | 10,972.00 | - | - | 502 |
| Jul 28, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | 139 |
| Jul 25, 2025 | 10,512.00 | 12,500.00 | 10,351.00 | 10,972.00 | - | - | 76 |
| Jul 24, 2025 | 11,801.00 | 11,801.00 | 10,972.00 | 10,972.00 | - | - | 364 |
| Jul 23, 2025 | 11,000.00 | 11,000.00 | 10,890.00 | 10,972.00 | - | 5.55% | 1,091 |
| Jul 22, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 21, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 18, 2025 | 10,500.00 | 10,500.00 | 10,395.00 | 10,395.00 | - | - | 465 |
| Jul 17, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 15, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | 1 |
| Jul 14, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | 0.07% | 1,238 |
| Jul 11, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,388.00 | - | 8.49% | 1,385 |
| Jul 10, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 9, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 8, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 7, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 22 |
| Jul 4, 2025 | 10,100.00 | 10,100.00 | 9,575.10 | 9,575.10 | - | - | 20 |
| Jul 3, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 2, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 1, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 30, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 27, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 26, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 25, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 24, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 23, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 19, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 20 |