Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 640.00
0.00 (0.00%)
At close: Mar 31, 2026
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 214 |
| Mar 31, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 314 |
| Mar 30, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,591 |
| Mar 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.59% | 600,020 |
| Mar 26, 2026 | 630.00 | 630.00 | 630.00 | 629.99 | 629.99 | 1.61% | 88,729 |
| Mar 25, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 619.99 | - | 2,513 |
| Mar 24, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 23, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 4 |
| Mar 20, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 195 |
| Mar 19, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 177 |
| Mar 18, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 17, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 16, 2026 | 618.00 | 618.00 | 618.00 | 619.99 | 611.23 | - | 7,052 |
| Mar 13, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 611.23 | - | 3,946 |
| Mar 12, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 611.23 | - | 5,140 |
| Mar 11, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 223 |
| Mar 10, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 9, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 6, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 417 |
| Mar 5, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 4, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 3, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 120 |
| Mar 2, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 27, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 26, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 445 |
| Feb 25, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 24, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 23, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 20, 2026 | 589.00 | 589.00 | 589.00 | 619.99 | 611.23 | - | 5,328 |
| Feb 19, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 18, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 17, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 16, 2026 | 620.00 | 620.00 | 620.00 | 619.99 | 611.23 | - | 160,758 |
| Feb 13, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | - |
| Feb 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | - |
| Feb 11, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | 6 |
| Feb 10, 2026 | 600.10 | 620.00 | 600.10 | 620.00 | 611.24 | -4.66% | 161,324 |
| Feb 9, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 50 |
| Feb 6, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 11 |
| Feb 5, 2026 | 644.90 | 644.90 | 644.90 | 650.32 | 641.13 | - | 1,550 |
| Feb 4, 2026 | 590.10 | 590.10 | 590.10 | 650.32 | 641.13 | - | 3,111 |
| Feb 3, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Feb 2, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 30, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 29, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 28, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 27, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 26, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 641.13 | - | 1,519 |
| Jan 23, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 22, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |