Skip to main content
Carozzi S.A. (SNSE:CAROZZI)
Chile flag Chile · Delayed Price · Currency is CLP
3,800.00
0.00 (0.00%)
At close: Dec 4, 2025

Carozzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,950.003,950.003,950.003,950.003,950.00-238
Oct 9, 20253,950.003,950.003,950.003,950.003,950.00-91
Oct 8, 20253,950.003,950.003,950.003,950.003,950.00-38
Oct 7, 20253,950.003,950.003,950.003,950.003,950.00-170
Oct 6, 20253,950.003,950.003,950.003,950.003,950.00-234
Oct 3, 20253,950.003,950.003,950.003,950.003,950.00-1
Oct 2, 20253,951.003,951.003,951.003,950.003,950.00-263
Oct 1, 20253,950.003,950.003,950.003,950.003,950.00-168
Sep 30, 20253,950.003,950.003,950.003,950.003,950.00--
Sep 29, 20253,950.003,950.003,950.003,950.003,950.00-264
Sep 26, 20253,950.003,950.003,950.003,950.003,950.00-4
Sep 25, 20253,950.003,950.003,950.003,950.003,950.00-21
Sep 24, 20253,950.003,950.003,950.003,950.003,950.00-12
Sep 23, 20253,950.003,950.003,950.003,950.003,950.00-12
Sep 22, 20253,950.003,950.003,950.003,950.003,950.00-22
Sep 17, 20253,950.003,950.003,950.003,950.003,950.00-35
Sep 16, 20253,950.003,950.003,950.003,950.003,950.00-149
Sep 15, 20253,950.003,950.003,950.003,950.003,950.00-65
Sep 12, 20253,950.003,950.003,950.003,950.003,950.00-50
Sep 11, 20253,950.003,950.003,950.003,950.003,950.00--
Sep 10, 20253,950.003,950.003,950.003,950.003,950.00-10
Sep 9, 20253,950.003,950.003,950.003,950.003,950.00-208
Sep 8, 20253,950.003,950.003,950.003,950.003,950.00-183
Sep 5, 20253,950.003,950.003,950.003,950.003,950.00-88
Sep 4, 20253,950.003,950.003,950.003,950.003,950.00-87
Sep 3, 20253,930.003,930.003,911.003,950.003,950.00-691
Sep 2, 20253,930.003,930.003,930.003,950.003,950.00-1,053
Sep 1, 20254,215.204,215.203,800.003,950.003,950.00-6.29%13,399
Aug 29, 20254,215.204,215.204,215.204,215.204,215.20-25
Aug 28, 20254,215.204,215.204,215.204,215.204,215.20--
Aug 27, 20254,215.204,215.204,215.204,215.204,215.20-360
Aug 26, 20254,100.004,100.004,100.004,215.204,215.20-362
Aug 25, 20254,215.204,215.204,215.204,215.204,215.20-143
Aug 22, 20254,215.204,215.204,215.204,215.204,215.20-50
Aug 21, 20254,215.204,215.204,215.204,215.204,215.20--
Aug 20, 20254,215.204,215.204,215.204,215.204,215.20-64
Aug 19, 20254,215.204,215.204,215.204,215.204,215.20-35
Aug 18, 20254,215.204,215.204,215.204,215.204,215.20-4
Aug 14, 20254,215.204,215.204,215.204,215.204,215.20-185
Aug 13, 20254,215.204,215.204,215.204,215.204,215.20-34
Aug 12, 20254,215.204,215.204,215.204,215.204,215.20--
Aug 11, 20254,150.004,150.004,150.004,215.204,215.20-841
Aug 8, 20254,215.204,215.204,215.204,215.204,215.20-30
Aug 7, 20254,215.204,215.204,215.204,215.204,215.20-167
Aug 6, 20254,215.204,215.204,215.204,215.204,215.20-35
Aug 5, 20254,215.204,215.204,215.204,215.204,215.20-533
Aug 4, 20254,215.204,215.204,215.204,215.204,215.20-272
Aug 1, 20254,215.204,215.204,215.204,215.204,215.20-86
Jul 31, 20254,215.204,215.204,215.204,215.204,215.20-117
Jul 30, 20254,215.204,215.204,215.204,215.204,215.20-78
Jul 29, 20254,215.204,215.204,215.204,215.204,215.20-125
Jul 28, 20254,200.004,200.004,200.004,215.204,215.20-280
Jul 25, 20254,220.004,220.004,216.004,215.204,215.20-591
Jul 24, 20254,215.204,215.204,215.204,215.204,215.20-284
Jul 23, 20254,215.204,215.204,215.204,215.204,215.20-199
Jul 22, 20254,215.204,215.204,215.204,215.204,215.20-410
Jul 21, 20254,220.004,220.004,220.004,215.204,215.20-570
Jul 18, 20254,200.004,220.004,200.004,215.204,215.20-4.79%3,137
Jul 17, 20254,427.204,427.204,427.204,427.204,427.20-51
Jul 15, 20254,427.204,427.204,427.204,427.204,427.20-114
Jul 14, 20254,427.204,427.204,427.204,427.204,427.20-10