Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,470.00
0.00 (0.00%)
At close: Sep 2, 2026
Inversiones Tricahue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 933 |
| Aug 31, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Aug 28, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Aug 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 60 |
| Aug 26, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 260 |
| Aug 25, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 202 |
| Aug 24, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 80 |
| Aug 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Aug 20, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 2,832 |
| Aug 19, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.66% | 1,424 |
| Aug 18, 2026 | 1,479.80 | 1,479.80 | 1,479.80 | 1,479.80 | 1,479.80 | - | 64 |
| Aug 17, 2026 | 1,479.80 | 1,479.80 | 1,479.80 | 1,479.80 | 1,479.80 | 2.06% | 1,964 |
| Aug 14, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 15 |
| Aug 13, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 22 |
| Aug 12, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Aug 11, 2026 | 1,449.70 | 1,450.00 | 1,449.70 | 1,450.00 | 1,450.00 | 0.07% | 5,514 |
| 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 |