Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,590.00
0.00 (0.00%)
Last updated: Sep 26, 2025, 9:30 AM CLT
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 668 |
| Sep 26, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | - |
| Sep 25, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.54% | 10,024 |
| Sep 24, 2025 | 1,549.00 | 1,549.00 | 1,549.00 | 1,598.70 | 1,598.70 | - | 923 |
| Sep 23, 2025 | 1,597.90 | 1,597.90 | 1,597.90 | 1,598.70 | 1,598.70 | - | 685 |
| Sep 22, 2025 | 1,599.90 | 1,599.90 | 1,599.90 | 1,598.70 | 1,598.70 | - | 1,908 |
| Sep 17, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 100 |
| Sep 16, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 1 |
| Sep 15, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 75 |
| Sep 12, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Sep 11, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Sep 10, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 23 |
| Sep 9, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 31 |
| Sep 8, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Sep 5, 2025 | 1,594.80 | 1,594.80 | 1,594.80 | 1,598.70 | 1,598.70 | - | 2,568 |
| Sep 4, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 12 |
| Sep 3, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 90 |
| Sep 2, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 312 |
| Sep 1, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Aug 29, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 500 |
| Aug 28, 2025 | 1,598.70 | 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 | 1,598.70 | - | - |
| Aug 26, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 150 |
| Aug 25, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Aug 22, 2025 | 1,552.00 | 1,552.00 | 1,552.00 | 1,598.70 | 1,598.70 | - | 870 |
| Aug 21, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | - |
| Aug 20, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,598.70 | 1,598.70 | - | 1,234 |
| Aug 19, 2025 | 1,550.10 | 1,550.10 | 1,550.00 | 1,598.70 | 1,598.70 | - | 2,220 |
| Aug 18, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.70 | 1,598.70 | - | 2,503 |
| Aug 14, 2025 | 1,599.00 | 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 | 1,598.70 | - | 32 |
| Aug 12, 2025 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | - | 187 |
| Aug 11, 2025 | 1,500.10 | 1,500.10 | 1,500.10 | 1,598.70 | 1,598.70 | - | 976 |
| Aug 8, 2025 | 1,598.70 | 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 | 1,598.70 | -0.08% | 8,081 |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 64 |
| Aug 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 100 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 10 |
| Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 331 |
| Jul 31, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Jul 30, 2025 | 1,529.00 | 1,529.00 | 1,529.00 | 1,600.00 | 1,600.00 | - | 2,873 |
| Jul 29, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,600.00 | 1,600.00 | - | 1,392 |
| Jul 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 60 |
| Jul 25, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,600.00 | 1,600.00 | - | 2,418 |
| Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 447 |
| Jul 22, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,600.00 | 1,600.00 | - | 1,237 |
| Jul 21, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 1,029 |
| Jul 18, 2025 | 1,544.80 | 1,544.80 | 1,544.80 | 1,600.00 | 1,600.00 | - | 1,526 |
| Jul 17, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,600.00 | 1,600.00 | - | 806 |