Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,598.70
0.00 (0.00%)
At close: Sep 5, 2025
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,594.80 | 1,598.70 | 1,594.80 | 1,598.70 | - | - | 2,568 |
| Sep 4, 2025 | 1,579.90 | 1,598.70 | 1,579.90 | 1,598.70 | - | - | 24 |
| Sep 3, 2025 | 1,597.80 | 1,598.70 | 1,597.80 | 1,598.70 | - | - | 90 |
| Sep 2, 2025 | 1,598.30 | 1,598.70 | 1,598.30 | 1,598.70 | - | - | 312 |
| Sep 1, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | - |
| Aug 29, 2025 | 1,551.00 | 1,598.70 | 1,551.00 | 1,598.70 | - | - | 500 |
| Aug 28, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | - |
| Aug 27, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | - |
| Aug 26, 2025 | 1,551.00 | 1,598.70 | 1,551.00 | 1,598.70 | - | - | 150 |
| Aug 25, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | - |
| Aug 22, 2025 | 1,552.00 | 1,598.70 | 1,552.00 | 1,598.70 | - | - | 870 |
| Aug 21, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | - |
| Aug 20, 2025 | 1,550.00 | 1,598.70 | 1,550.00 | 1,598.70 | - | - | 1,234 |
| Aug 19, 2025 | 1,550.10 | 1,598.70 | 1,550.00 | 1,598.70 | - | - | 2,220 |
| Aug 18, 2025 | 1,598.00 | 1,598.70 | 1,598.00 | 1,598.70 | - | - | 2,503 |
| Aug 14, 2025 | 1,599.00 | 1,599.00 | 1,598.70 | 1,598.70 | - | - | 2,353 |
| Aug 13, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | 32 |
| Aug 12, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | 187 |
| Aug 11, 2025 | 1,500.10 | 1,598.70 | 1,500.10 | 1,598.70 | - | - | 976 |
| Aug 8, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - | 179 |
| Aug 7, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | -0.08% | 8,081 |
| Aug 6, 2025 | 1,530.00 | 1,600.00 | 1,530.00 | 1,600.00 | - | - | 64 |
| Aug 5, 2025 | 1,528.00 | 1,600.00 | 1,528.00 | 1,600.00 | - | - | 100 |
| Aug 4, 2025 | 1,528.90 | 1,600.00 | 1,528.90 | 1,600.00 | - | - | 10 |
| Aug 1, 2025 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | - | - | 331 |
| Jul 31, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 30, 2025 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | - | - | 2,873 |
| Jul 29, 2025 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | - | - | 1,392 |
| Jul 28, 2025 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | - | - | 60 |
| Jul 25, 2025 | 1,534.00 | 1,600.00 | 1,534.00 | 1,600.00 | - | - | 2,418 |
| Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 23, 2025 | 1,534.00 | 1,600.00 | 1,534.00 | 1,600.00 | - | - | 447 |
| Jul 22, 2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,600.00 | - | - | 1,237 |
| Jul 21, 2025 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | - | - | 1,029 |
| Jul 18, 2025 | 1,544.80 | 1,600.00 | 1,544.80 | 1,600.00 | - | - | 1,526 |
| Jul 17, 2025 | 1,544.90 | 1,600.00 | 1,540.00 | 1,600.00 | - | - | 806 |
| Jul 15, 2025 | 1,544.60 | 1,600.00 | 1,544.60 | 1,600.00 | - | - | 286 |
| Jul 14, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |
| Jul 11, 2025 | 1,545.00 | 1,600.00 | 1,530.00 | 1,600.00 | - | - | 242 |
| Jul 10, 2025 | 1,500.10 | 1,600.00 | 1,500.10 | 1,600.00 | - | - | 85 |
| Jul 9, 2025 | 1,545.00 | 1,600.00 | 1,545.00 | 1,600.00 | - | - | 59 |
| Jul 8, 2025 | 1,503.10 | 1,600.00 | 1,503.10 | 1,600.00 | - | - | 1,339 |
| Jul 7, 2025 | 1,549.00 | 1,600.00 | 1,549.00 | 1,600.00 | - | - | 100 |
| Jul 4, 2025 | 1,589.40 | 1,600.00 | 1,589.40 | 1,600.00 | - | - | 70 |
| Jul 3, 2025 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | - | - | 895 |
| Jul 2, 2025 | 1,530.00 | 1,600.00 | 1,530.00 | 1,600.00 | - | - | 1,305 |
| Jul 1, 2025 | 1,594.90 | 1,600.00 | 1,594.90 | 1,600.00 | - | - | 2,127 |
| Jun 30, 2025 | 1,600.00 | 1,600.00 | 1,530.00 | 1,600.00 | - | - | 284 |
| Jun 27, 2025 | 1,600.00 | 1,600.00 | 1,540.00 | 1,600.00 | - | - | 30 |
| Jun 26, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | - |