Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,482.00
0.00 (0.00%)
At close: Jun 8, 2026
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,482.00 | 1,482.00 | - | 4,002 |
| Jun 5, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,482.00 | 1,482.00 | - | 991 |
| Jun 4, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 168 |
| Jun 3, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,482.00 | 1,482.00 | - | 592 |
| Jun 2, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,482.00 | 1,482.00 | - | 2,398 |
| Jun 1, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 450 |
| May 29, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 888 |
| May 28, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 154 |
| May 27, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 120 |
| May 26, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 195 |
| May 25, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 249 |
| May 22, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,482.00 | 1,482.00 | - | 5,388 |
| May 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,482.00 | 1,482.00 | - | 2,036 |
| May 19, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 106 |
| May 18, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2.67% | 258 |
| May 15, 2026 | 1,544.90 | 1,544.90 | 1,544.90 | 1,482.00 | 1,443.50 | - | 1,480 |
| May 14, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 255 |
| May 13, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 76 |
| May 12, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | - |
| May 11, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 249 |
| May 8, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | - |
| May 7, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | - |
| May 6, 2026 | 1,450.10 | 1,450.10 | 1,450.10 | 1,482.00 | 1,443.50 | - | 2,127 |
| May 5, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 168 |
| May 4, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 532 |
| Apr 30, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | 2,423 |
| Apr 29, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | - |
| Apr 28, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | - | - |
| Apr 27, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,443.50 | 0.14% | 7,921 |
| Apr 24, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | - |
| Apr 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | - |
| Apr 22, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | - |
| Apr 21, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.00 | 1,441.55 | - | 1,005 |
| Apr 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 63 |
| Apr 17, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 5 |
| Apr 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | - |
| Apr 15, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 67 |
| Apr 14, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 2,296 |
| Apr 13, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 589 |
| Apr 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | - |
| Apr 9, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 33 |
| Apr 8, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 413 |
| Apr 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 43 |
| Apr 6, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 102 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 1 |
| Apr 1, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 6 |
| Mar 31, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 410 |
| Mar 30, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 2,733 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 345 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,441.55 | - | 231 |