Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile · Delayed Price · Currency is CLP 1,482.00
0.00 (0.00%)
At close: Jul 20, 2026
Inversiones Tricahue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |