Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,499.90
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:30 AM CLT
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 434 |
| Dec 3, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 1 |
| Dec 2, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | - |
| Dec 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | - | 541 |
| Nov 28, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | - | 950 |
| Nov 27, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 144 |
| Nov 26, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 10 |
| Nov 25, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | - |
| Nov 24, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,499.90 | 1,499.90 | - | 1,601 |
| Nov 21, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 65 |
| Nov 20, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | - |
| Nov 19, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 120 |
| Nov 18, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 664 |
| Nov 17, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 434 |
| Nov 14, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | - |
| Nov 13, 2025 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 1 |
| Nov 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | - | 1,481 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,499.90 | -5.67% | 17,140 |
| Nov 10, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,590.00 | 1,590.00 | - | 2,400 |
| 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 |