Empresas Tricot S.A. (SNSE:TRICOT)
Chile · Delayed Price · Currency is CLP 569.33
0.00 (0.00%)
At close: Aug 26, 2026
Empresas Tricot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 581.33 | 581.33 | 581.33 | 581.33 | 581.33 | 2.11% | 70,370 |
| Aug 26, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | 12 |
| Aug 25, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 24, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 21, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | 2 |
| Aug 20, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 19, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | 2 |
| Aug 18, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 17, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | 3 |
| Aug 14, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | 15,502 |
| Aug 13, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 12, 2026 | 569.33 | 569.33 | 569.33 | 569.33 | 569.33 | - | - |
| Aug 11, 2026 | 579.00 | 579.00 | 569.33 | 569.33 | 569.33 | -2.14% | 13,543 |
| Aug 10, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | 11 |
| Aug 7, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Aug 6, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Aug 5, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Aug 4, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | 2,126 |
| Aug 3, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 31, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 30, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 29, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 28, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 27, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 24, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 23, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 22, 2026 | 581.78 | 581.78 | 581.78 | 581.78 | 581.78 | - | - |
| Jul 21, 2026 | 582.00 | 582.00 | 582.00 | 581.78 | 581.78 | -0.01% | 172,731 |
| Jul 20, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - | - |
| Jul 17, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - | - |
| Jul 15, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - | 2,334 |
| Jul 14, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - | 11 |
| Jul 13, 2026 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - | 185 |
| Jul 10, 2026 | 560.00 | 582.00 | 560.00 | 581.84 | 581.84 | -0.20% | 100,740 |
| Jul 9, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 1,733 |
| Jul 8, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 7, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 97 |
| Jul 6, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 3 |
| Jul 3, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 2, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 1, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.52% | 507,530 |
| Jun 30, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 18 |
| Jun 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jun 25, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 160 |
| Jun 24, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5.03% | 519,991 |
| Jun 23, 2026 | 550.00 | 552.20 | 550.00 | 552.20 | 552.20 | -9.48% | 40,481 |
| Jun 22, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -4.69% | 400,104 |
| Jun 19, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jun 18, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jun 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |