Skip to main content
Carozzi S.A. (SNSE:CAROZZI)
Chile flag Chile · Delayed Price · Currency is CLP
3,396.30
0.00 (0.00%)
At close: Apr 28, 2026

Carozzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,396.303,396.303,396.303,396.303,396.30--
Apr 27, 20263,396.303,396.303,396.303,396.303,396.30--
Apr 24, 20263,396.303,396.303,396.303,396.303,396.30-236
Apr 23, 20263,396.303,396.303,350.003,396.303,396.30-1,570
Apr 22, 20263,396.303,396.303,396.303,396.303,396.30--
Apr 21, 20263,396.303,396.303,396.303,396.303,396.30-157
Apr 20, 20263,405.003,406.003,385.003,396.303,396.30-2.28%2,972
Apr 17, 20263,475.503,475.503,475.503,475.503,475.50-193
Apr 16, 20263,450.003,450.003,450.003,475.503,475.50-1,532
Apr 15, 20263,475.503,475.503,475.503,475.503,475.50-48
Apr 14, 20263,475.503,475.503,475.503,475.503,475.50-229
Apr 13, 20263,475.503,475.503,475.503,475.503,475.50-201
Apr 10, 20263,475.503,475.503,475.503,475.503,475.50-260
Apr 9, 20263,475.503,475.503,475.503,475.503,475.50-28
Apr 8, 20263,450.003,450.003,450.003,475.503,475.50-1,259
Apr 7, 20263,475.503,475.503,475.503,475.503,475.50-36
Apr 6, 20263,470.003,470.003,470.003,475.503,475.50-754
Apr 2, 20263,475.503,475.503,475.503,475.503,475.50-23
Apr 1, 20263,475.503,475.503,475.503,475.503,475.50-59
Mar 31, 20263,475.503,475.503,475.503,475.503,475.50-578
Mar 30, 20263,475.503,475.503,475.503,475.503,475.50-237
Mar 27, 20263,475.503,475.503,475.503,475.503,475.50-456
Mar 26, 20263,475.503,475.503,475.503,475.503,475.50-242
Mar 25, 20263,564.003,564.003,400.003,475.503,475.50-4.78%15,769
Mar 24, 20263,600.003,600.003,600.003,650.003,650.00-291
Mar 23, 20263,650.003,650.003,650.003,650.003,650.00-113
Mar 20, 20263,600.003,600.003,600.003,650.003,650.00-367
Mar 19, 20263,650.003,650.003,650.003,650.003,650.00-193
Mar 18, 20263,650.003,650.003,650.003,650.003,650.00-303
Mar 17, 20263,650.003,650.003,650.003,650.003,650.00-3,486
Mar 16, 20263,650.003,650.003,650.003,650.003,650.00-4,876
Mar 13, 20263,650.003,650.003,650.003,650.003,650.00-146
Mar 12, 20263,650.003,650.003,650.003,650.003,650.00-76
Mar 11, 20263,748.003,748.003,748.003,650.003,650.00-675
Mar 10, 20263,650.003,650.003,650.003,650.003,650.00--
Mar 9, 20263,650.003,650.003,650.003,650.003,650.00-150
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