Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,550.00
-40.00 (-2.52%)
At close: Nov 5, 2025
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 107 |
| Nov 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 300 |
| Nov 5, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,590.00 | 1,590.00 | - | 1,606 |
| Nov 4, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 33 |
| Nov 3, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | - |
| Oct 30, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | - |
| Oct 29, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 400 |
| Oct 28, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 25 |
| Oct 27, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 75 |
| Oct 24, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,546.88 | - | 844 |
| Oct 23, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 124 |
| Oct 22, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 135 |
| Oct 21, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 30 |
| Oct 20, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | - |
| Oct 17, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 131 |
| Oct 16, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | - |
| Oct 15, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 13 |
| Oct 14, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 300 |
| Oct 13, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 110 |
| Oct 10, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 96 |
| Oct 9, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 20 |
| Oct 8, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 54 |
| Oct 7, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 7 |
| Oct 6, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 54 |
| Oct 3, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | - |
| Oct 2, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | - |
| Oct 1, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 319 |
| Sep 30, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 361 |
| Sep 29, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | 668 |
| Sep 26, 2025 | 1,546.88 | 1,546.88 | 1,546.88 | 1,590.00 | 1,546.88 | - | - |
| Sep 25, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,546.88 | -0.54% | 10,024 |
| Sep 24, 2025 | 1,549.00 | 1,549.00 | 1,549.00 | 1,598.70 | 1,555.34 | - | 923 |
| Sep 23, 2025 | 1,597.90 | 1,597.90 | 1,597.90 | 1,598.70 | 1,555.34 | - | 685 |
| Sep 22, 2025 | 1,599.90 | 1,599.90 | 1,599.90 | 1,598.70 | 1,555.34 | - | 1,908 |
| Sep 17, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 100 |
| Sep 16, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 1 |
| Sep 15, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 75 |
| Sep 12, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |
| Sep 11, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |
| Sep 10, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 23 |
| Sep 9, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 31 |
| Sep 8, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |
| Sep 5, 2025 | 1,594.80 | 1,594.80 | 1,594.80 | 1,598.70 | 1,555.34 | - | 2,568 |
| Sep 4, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 12 |
| Sep 3, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 90 |
| Sep 2, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 312 |
| Sep 1, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |
| Aug 29, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | 500 |
| Aug 28, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |
| Aug 27, 2025 | 1,555.34 | 1,555.34 | 1,555.34 | 1,598.70 | 1,555.34 | - | - |