Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 665.00
+5.00 (0.76%)
At close: Nov 6, 2025
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 6, 2025 | 665.00 | 665.00 | 665.00 | 660.00 | 660.00 | - | 5,742 |
| Nov 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 95 |
| Nov 4, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 141 |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 611 |
| Oct 30, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 4,567 |
| Oct 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,545 |
| Oct 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.43% | 1,515,155 |
| Oct 23, 2025 | 656.00 | 656.00 | 656.00 | 657.18 | 657.18 | - | 4,397 |
| Oct 22, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 21, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 20, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 17, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | 28 |
| Oct 16, 2025 | 650.00 | 650.61 | 650.00 | 657.18 | 657.18 | - | 11,545 |
| Oct 15, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 14, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | 303 |
| Oct 13, 2025 | 659.00 | 661.00 | 650.00 | 657.18 | 657.18 | -0.43% | 12,137 |
| Oct 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 876 |
| Oct 9, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 40 |
| Oct 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 793 |
| Oct 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 2 |
| Oct 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.22% | 757,858 |
| Oct 2, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 316 |
| Oct 1, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 30, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 9,927 |
| Sep 29, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 2 |
| Sep 26, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 25, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 24, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 148 |
| Sep 23, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 4 |
| Sep 22, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 25 |
| Sep 17, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 98 |
| Sep 16, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 72 |
| Sep 15, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 2 |
| Sep 12, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 500 |
| Sep 11, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 10, 2025 | 645.00 | 652.00 | 645.00 | 645.66 | 636.88 | -0.97% | 54,157 |
| Sep 9, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 305 |
| Sep 8, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 643.14 | - | 50,060 |
| Sep 5, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | - |
| Sep 4, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 196 |
| Sep 3, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 227 |
| Sep 2, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 166 |
| Sep 1, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 643.14 | 2.67% | 303,488 |
| Aug 29, 2025 | 641.39 | 655.00 | 641.39 | 635.04 | 626.41 | - | 7,831 |
| Aug 28, 2025 | 626.41 | 626.41 | 626.41 | 635.04 | 626.41 | - | - |
| Aug 27, 2025 | 630.00 | 640.00 | 630.00 | 635.04 | 626.41 | 0.01% | 94,158 |