Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 650.32
0.00 (0.00%)
At close: Jan 30, 2026
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 29, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 28, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 27, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 26, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 650.32 | - | 1,519 |
| Jan 23, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 22, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 21, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 42 |
| Jan 20, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 93 |
| Jan 19, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 16, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 650.32 | - | 6,717 |
| Jan 15, 2026 | 650.00 | 652.00 | 650.00 | 650.32 | 650.32 | 0.05% | 15,762 |
| Jan 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 515 |
| Jan 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1,226 |
| Jan 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 45 |
| Jan 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 230 |
| Jan 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 100 |
| Jan 7, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 450 |
| Jan 6, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 3,350 |
| Jan 5, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 889 |
| Jan 2, 2026 | 630.00 | 630.00 | 630.00 | 650.00 | 650.00 | - | 2,792 |
| Dec 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12 |
| Dec 29, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.57% | 381,680 |
| Dec 26, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | 1,000 |
| Dec 24, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 23, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | 1,000 |
| Dec 22, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 19, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 18, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 17, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 16, 2025 | 650.00 | 675.00 | 650.00 | 653.71 | 653.71 | 0.11% | 14,073 |
| Dec 15, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - | - |
| Dec 12, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.31% | 13,932 |
| Dec 11, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 8,056 |
| Dec 10, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 2,637 |
| Dec 9, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 4,107 |
| Dec 5, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Dec 4, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Dec 3, 2025 | 664.50 | 664.50 | 664.50 | 655.00 | 653.85 | - | 2,461 |
| Dec 2, 2025 | 630.00 | 655.00 | 630.00 | 655.00 | 653.85 | - | 452,494 |
| Dec 1, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Nov 28, 2025 | 600.00 | 600.00 | 595.00 | 655.00 | 653.85 | - | 9,589 |
| Nov 27, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Nov 26, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 132 |
| Nov 25, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 653.85 | -0.76% | 601,579 |
| Nov 24, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 2,035 |
| Nov 21, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 5,012 |
| Nov 20, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 660.00 | 658.84 | - | 9,450 |
| Nov 18, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |