Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 585.09
-0.91 (-0.16%)
At close: Sep 16, 2026
Empresas Tricot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 585.09 | 585.09 | 585.09 | 585.09 | 585.09 | -0.16% | 12,192 |
| Sep 15, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| Sep 14, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 620 |
| Sep 11, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 1,282 |
| Sep 10, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 1.52% | 528 |
| Sep 9, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | 27 |
| Sep 8, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | 166 |
| Sep 7, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | 73 |
| Sep 4, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | 11 |
| Sep 3, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | 364 |
| Sep 2, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 577.23 | - | - |
| Sep 1, 2026 | 586.08 | 586.08 | 586.00 | 586.00 | 577.23 | 1.06% | 1,025,003 |
| Aug 31, 2026 | 579.87 | 579.87 | 579.87 | 579.87 | 571.20 | - | 698 |
| Aug 28, 2026 | 580.00 | 580.00 | 580.00 | 579.87 | 571.20 | -0.25% | 317,303 |
| Aug 27, 2026 | 581.33 | 581.33 | 581.33 | 581.33 | 572.63 | 2.11% | 70,370 |
| Aug 26, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | 12 |
| Aug 25, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 24, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 21, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | 2 |
| Aug 20, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 19, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | 2 |
| Aug 18, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 17, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | 3 |
| Aug 14, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | 15,502 |
| Aug 13, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 12, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 560.81 | - | - |
| Aug 11, 2026 | 579.00 | 579.00 | 569.33 | 569.33 | 560.81 | -2.14% | 13,543 |
| Aug 10, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | 11 |
| Aug 7, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Aug 6, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Aug 5, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Aug 4, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | 2,126 |
| Aug 3, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 31, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 30, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 29, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 28, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 27, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 24, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 23, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 22, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 573.08 | - | - |
| Jul 21, 2026 | 582.00 | 582.00 | 582.00 | 581.78 | 573.08 | -0.01% | 172,731 |
| Jul 20, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 573.14 | - | - |
| Jul 17, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 573.14 | - | - |
| Jul 15, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 573.14 | - | 2,334 |
| Jul 14, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 573.14 | - | 11 |
| Jul 13, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 573.14 | - | 185 |
| Jul 10, 2026 | 560.00 | 582.00 | 560.00 | 581.84 | 573.14 | -0.20% | 100,740 |
| Jul 9, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 574.28 | - | 1,733 |
| Jul 8, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 574.28 | - | - |