Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 652.00
+16.96 (2.67%)
At close: Sep 1, 2025
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 636.00 | 652.00 | 636.00 | 652.00 | - | - | 388 |
| Sep 3, 2025 | 652.00 | 652.00 | 635.50 | 652.00 | - | - | 227 |
| Sep 2, 2025 | 655.00 | 655.00 | 635.50 | 652.00 | - | - | 166 |
| Sep 1, 2025 | 642.00 | 652.00 | 642.00 | 652.00 | - | 2.67% | 303,488 |
| Aug 29, 2025 | 635.04 | 655.00 | 635.04 | 635.04 | - | - | 7,831 |
| Aug 28, 2025 | 635.04 | 635.04 | 635.04 | 635.04 | - | - | - |
| Aug 27, 2025 | 630.00 | 640.00 | 630.00 | 635.04 | - | 0.01% | 94,158 |
| Aug 26, 2025 | 605.00 | 635.00 | 605.00 | 635.00 | - | - | 615 |
| Aug 25, 2025 | 605.00 | 635.00 | 605.00 | 635.00 | - | - | 221 |
| Aug 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 20, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 19, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 18, 2025 | 619.00 | 635.00 | 619.00 | 635.00 | - | - | 200 |
| Aug 14, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 13, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 12, 2025 | 625.00 | 635.00 | 625.00 | 635.00 | - | - | 1,592 |
| Aug 11, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 8, 2025 | 633.00 | 635.00 | 633.00 | 635.00 | - | - | 192 |
| Aug 7, 2025 | 630.00 | 635.00 | 630.00 | 635.00 | - | - | 168 |
| Aug 6, 2025 | 628.65 | 635.00 | 628.65 | 635.00 | - | - | 2 |
| 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 |