Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,450.00
+1.00 (0.07%)
At close: Aug 11, 2026
Inversiones Tricahue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 12,106 |
| Aug 7, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 471 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 36 |
| Aug 5, 2026 | 1,370.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,450.00 | 5.84% | 4,913 |
| Aug 4, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 3,869 |
| Aug 3, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 6,201 |
| Jul 31, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 1,121 |
| Jul 30, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 800 |
| Jul 29, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.74% | 5,965 |
| Jul 28, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 424 |
| Jul 27, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 1,549 |
| Jul 24, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.86% | 4,690 |
| Jul 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 593 |
| Jul 22, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 208 |
| Jul 21, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.53% | 774 |
| Jul 20, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 141 |
| Jul 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,482.00 | 1,482.00 | - | 3,659 |
| Jul 15, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,482.00 | 1,482.00 | - | 1,000 |
| Jul 14, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 184 |
| Jul 13, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 36 |
| Jul 10, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 61 |
| Jul 9, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 9 |
| Jul 8, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 2 |
| Jul 7, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,482.00 | 1,482.00 | - | 1,051 |
| Jul 6, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 140 |
| Jul 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,482.00 | 1,482.00 | - | 2,933 |
| Jul 2, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 7 |
| Jul 1, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 41 |
| Jun 30, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,482.00 | 1,482.00 | - | 1,078 |
| Jun 26, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 2 |
| Jun 25, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 82 |
| Jun 24, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 34 |
| Jun 23, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 36 |
| Jun 22, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 360 |
| Jun 19, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 216 |
| Jun 18, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 102 |
| Jun 17, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 240 |
| Jun 16, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | - |
| Jun 15, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | - |
| Jun 12, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 519 |
| Jun 11, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 77 |
| Jun 10, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,482.00 | 1,482.00 | - | 2,096 |
| Jun 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,482.00 | 1,482.00 | - | 4,345 |
| 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 |