Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 635.00
0.00 (0.00%)
At close: Aug 5, 2025, 4:00 PM CLT
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | 458 |
| Aug 4, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | - | - | 926 |
| Aug 1, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 31, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 30, 2025 | 659.00 | 659.00 | 635.00 | 635.00 | - | - | 2 |
| Jul 29, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 28, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | 145 |
| Jul 24, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 23, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | - | - | 394,213 |
| Jul 22, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | - | - | 2,263 |
| Jul 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Jul 18, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | - | 0.77% | 35,710 |
| Jul 17, 2025 | 630.00 | 630.12 | 630.00 | 630.12 | - | - | 52 |
| Jul 15, 2025 | 630.00 | 630.12 | 630.00 | 630.12 | - | 0.02% | 226,323 |
| Jul 14, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | - | - | 3,551 |
| Jul 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | - | - | - |
| Jul 10, 2025 | 660.00 | 660.00 | 630.00 | 630.00 | - | 0.10% | 236,214 |
| Jul 9, 2025 | 660.00 | 660.00 | 629.36 | 629.36 | - | - | 1,358 |
| Jul 8, 2025 | 660.00 | 660.00 | 629.36 | 629.36 | - | - | 184 |
| Jul 7, 2025 | 630.00 | 630.00 | 629.36 | 629.36 | - | - | 11,416 |
| Jul 4, 2025 | 630.00 | 630.00 | 629.00 | 629.36 | - | 3.17% | 18,506 |
| Jul 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jul 2, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jul 1, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | - |
| Jun 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | - | 7,359 |
| Jun 27, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | - | 1.67% | 500,353 |
| Jun 26, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jun 25, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | 45,000 |
| Jun 24, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jun 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jun 19, 2025 | 602.00 | 610.01 | 600.00 | 600.00 | - | - | 554 |
| Jun 18, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | - | 7.14% | 24,324 |
| Jun 17, 2025 | 600.00 | 600.00 | 560.00 | 560.00 | - | - | 863 |
| Jun 16, 2025 | 580.00 | 580.00 | 560.00 | 560.00 | - | - | 113 |
| Jun 13, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 12, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 11, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | 7,518 |
| Jun 10, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 9, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 5, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | - | - | 352 |
| Jun 4, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 2, 2025 | 560.00 | 560.00 | 535.00 | 560.00 | - | - | 537 |
| May 30, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| May 29, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | 4.68% | 893,000 |
| May 28, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | - | - | - |
| May 27, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | - | - | - |
| May 26, 2025 | 534.97 | 534.97 | 534.97 | 534.97 | - | - | - |