Skip to main content
Carozzi S.A. (SNSE:CAROZZI)
Chile flag Chile · Delayed Price · Currency is CLP
3,650.00
0.00 (0.00%)
At close: Mar 6, 2026

Carozzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,650.003,650.003,650.003,650.003,650.00--
Mar 5, 20263,650.003,650.003,650.003,650.003,650.00-287
Mar 4, 20263,650.003,650.003,650.003,650.003,650.00-18,659
Mar 3, 20263,650.003,650.003,650.003,650.003,650.00-3
Mar 2, 20263,650.003,650.003,650.003,650.003,650.00-163
Feb 27, 20263,650.003,650.003,650.003,650.003,650.00-6,763
Feb 26, 20263,675.003,675.003,650.003,650.003,650.00-2.61%7,745
Feb 25, 20263,748.003,748.003,748.003,748.003,748.00-30
Feb 24, 20263,700.003,700.003,700.003,748.003,748.00-807
Feb 23, 20263,748.003,748.003,748.003,748.003,748.00-141
Feb 20, 20263,748.003,748.003,748.003,748.003,748.00-1,314
Feb 19, 20263,748.003,748.003,748.003,748.003,748.00-1
Feb 18, 20263,748.003,748.003,748.003,748.003,748.00-0.05%4,132
Feb 17, 20263,750.003,750.003,750.003,750.003,750.00-197
Feb 16, 20263,680.003,680.003,680.003,750.003,750.00-570
Feb 13, 20263,750.003,750.003,750.003,750.003,750.00-358
Feb 12, 20263,750.003,750.003,750.003,750.003,750.00-1.32%3,382
Feb 11, 20263,800.003,800.003,800.003,800.003,800.00-1,127
Feb 10, 20263,800.003,800.003,800.003,800.003,800.00-12
Feb 9, 20263,800.003,800.003,800.003,800.003,800.00-133
Feb 6, 20263,850.003,850.003,800.003,800.003,800.00-1,458
Feb 5, 20263,800.003,800.003,800.003,800.003,800.00-133
Feb 4, 20263,800.003,800.003,800.003,800.003,800.00-109
Feb 3, 20263,800.003,800.003,800.003,800.003,800.00-223
Feb 2, 20263,800.003,800.003,800.003,800.003,800.00-136
Jan 30, 20263,800.003,800.003,800.003,800.003,800.00--
Jan 29, 20263,800.003,800.003,800.003,800.003,800.00-104
Jan 28, 20263,800.003,800.003,800.003,800.003,800.00-50
Jan 27, 20263,750.003,750.003,750.003,800.003,800.00-656
Jan 26, 20263,800.003,800.003,800.003,800.003,800.00-15
Jan 23, 20263,800.003,800.003,799.003,800.003,800.000.72%12,830
Jan 22, 20263,772.803,772.803,772.803,772.803,772.80-240
Jan 21, 20263,795.003,795.003,795.003,772.803,772.80-315
Jan 20, 20263,772.803,772.803,772.803,772.803,772.80-190
Jan 19, 20263,772.803,772.803,772.803,772.803,772.80-74
Jan 16, 20263,772.803,772.803,772.803,772.803,772.80-9
Jan 15, 20263,750.003,750.003,750.003,772.803,772.80-359
Jan 14, 20263,800.003,800.003,800.003,772.803,772.80-844
Jan 13, 20263,750.003,800.003,750.003,772.803,772.800.61%4,949
Jan 12, 20263,800.003,800.003,750.003,750.003,750.002.61%9,145
Jan 9, 20263,654.703,654.703,654.703,654.703,654.70--
Jan 8, 20263,654.703,654.703,654.703,654.703,654.70--
Jan 7, 20263,654.703,654.703,654.703,654.703,654.70-262
Jan 6, 20263,654.003,654.003,654.003,654.703,654.70-1,739
Jan 5, 20263,654.703,654.703,654.703,654.703,654.70-78
Jan 2, 20263,654.703,654.703,654.703,654.703,654.70-95
Dec 30, 20253,654.703,654.703,654.703,654.703,654.70--
Dec 29, 20253,654.703,654.703,654.703,654.703,654.70-181
Dec 26, 20253,640.003,640.003,640.003,654.703,654.70-1,014
Dec 24, 20253,640.003,640.003,640.003,654.703,654.70-2,167
Dec 23, 20253,654.703,654.703,654.703,654.703,654.70-133
Dec 22, 20253,600.003,600.003,600.003,654.703,654.70-1,486
Dec 19, 20253,650.003,650.003,650.003,654.703,654.70-1,659
Dec 18, 20253,654.703,654.703,654.703,654.703,654.70-26
Dec 17, 20253,600.003,600.003,600.003,654.703,654.70-831
Dec 16, 20253,654.703,654.703,654.703,654.703,654.70-278
Dec 15, 20253,700.003,700.003,650.003,654.703,654.70-3.82%4,749
Dec 12, 20253,750.003,750.003,690.003,800.003,800.00-1,207
Dec 11, 20253,750.003,750.003,750.003,800.003,800.00-908
Dec 10, 20253,800.003,800.003,800.003,800.003,800.00-424
Dec 9, 20253,800.003,800.003,800.003,800.003,800.00-73
Dec 5, 20253,800.003,800.003,800.003,800.003,800.00-386
Dec 4, 20253,785.003,785.003,762.003,800.003,800.00-790
Dec 3, 20253,800.003,800.003,800.003,800.003,800.00-1.63%2,593
Dec 2, 20253,863.003,863.003,863.003,863.003,863.00-130
Dec 1, 20253,800.003,800.003,800.003,863.003,863.00-831
Nov 28, 20253,863.003,863.003,863.003,863.003,863.00-1,430
Nov 27, 20253,863.003,863.003,863.003,863.003,863.00-555
Nov 26, 20253,900.003,900.003,850.003,863.003,863.00-2.19%2,548
Nov 25, 20253,801.003,801.003,801.003,949.403,949.40-916
Nov 24, 20253,949.403,949.403,949.403,949.403,949.40-79
Nov 21, 20253,949.403,949.403,949.403,949.403,949.40-167
Nov 20, 20253,900.003,900.003,900.003,949.403,949.40-510
Nov 19, 20253,949.403,949.403,949.403,949.403,949.40-1
Nov 18, 20253,949.003,949.003,949.003,949.403,949.40-621
Nov 17, 20253,949.803,949.803,948.003,949.403,949.401.27%3,603
Nov 14, 20253,900.003,900.003,900.003,900.003,900.00-151
Nov 13, 20253,900.003,900.003,900.003,900.003,900.00-4,723
Nov 12, 20253,900.003,900.003,900.003,900.003,900.00-35
Nov 11, 20253,802.003,802.003,802.003,900.003,900.00-857
Nov 10, 20253,900.003,900.003,900.003,900.003,900.00-0.11%2,637
Nov 7, 20253,920.003,920.003,900.003,904.403,904.40-1.15%3,114
Nov 6, 20253,950.003,950.003,950.003,950.003,950.00-336
Nov 5, 20253,950.003,950.003,950.003,950.003,950.00-338
Nov 4, 20253,950.003,950.003,950.003,950.003,950.00-323
Nov 3, 20253,908.003,908.003,908.003,950.003,950.00-1,472
Oct 30, 20253,950.003,950.003,950.003,950.003,950.00-100
Oct 29, 20253,950.003,950.003,950.003,950.003,950.00--
Oct 28, 20253,950.003,950.003,950.003,950.003,950.00-433
Oct 27, 20253,950.003,950.003,950.003,950.003,950.00-35
Oct 24, 20253,950.003,950.003,950.003,950.003,950.00-41
Oct 23, 20253,950.003,950.003,950.003,950.003,950.00-84
Oct 22, 20253,950.003,950.003,950.003,950.003,950.00-63
Oct 21, 20253,950.003,950.003,950.003,950.003,950.00--
Oct 20, 20253,950.003,950.003,950.003,950.003,950.00-234
Oct 17, 20253,949.903,949.903,949.903,950.003,950.00-449
Oct 16, 20253,800.003,800.103,800.003,950.003,950.00-1,527
Oct 15, 20253,950.003,950.003,950.003,950.003,950.00-186
Oct 14, 20253,900.003,900.003,900.003,950.003,950.00-1,119
Oct 13, 20253,950.003,950.003,950.003,950.003,950.00-7