Nitratos de Chile S.A. (SNSE:NITRATOS)
Chile
· Delayed Price · Currency is CLP 5.08
0.00 (0.00%)
At close: Mar 5, 2026
Nitratos de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.07 | 5.07 | 4.93 | 5.08 | 5.08 | - | 1,488,526 |
| Mar 4, 2026 | 4.96 | 5.14 | 4.95 | 5.08 | 5.08 | 1.60% | 4,359,372 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.98 | 5.00 | 5.00 | - | 1,267,022 |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.87% | 16,302,420 |
| Feb 27, 2026 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 0.35% | 99,307,937 |
| Feb 26, 2026 | 5.00 | 5.15 | 5.00 | 5.13 | 5.13 | 0.65% | 45,159,460 |
| Feb 25, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 2.97% | 140,875,300 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | 0.92% | 3,680,885 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 91,384 |
| Feb 20, 2026 | 4.60 | 4.95 | 4.60 | 4.91 | 4.91 | 2.23% | 7,552,383 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3,626 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 2.11% | 3,757,728 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,158,674 |
| Feb 16, 2026 | 4.68 | 4.95 | 4.35 | 4.70 | 4.70 | 0.02% | 11,599,674 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | -3.05% | 4,429,505 |
| Feb 12, 2026 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | -0.76% | 3,944,461 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.80 | 4.89 | 4.89 | -0.61% | 13,000,510 |
| Feb 10, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.16% | 3,213,227 |
| Feb 9, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | -0.87% | 1,852,886 |
| Feb 6, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 1.35% | 4,906,145 |
| Feb 5, 2026 | 4.97 | 4.97 | 4.80 | 4.90 | 4.90 | -2.58% | 4,937,937 |
| Feb 4, 2026 | 5.14 | 5.14 | 5.03 | 5.03 | 5.03 | -2.73% | 2,335,739 |
| Feb 3, 2026 | 5.05 | 5.18 | 5.05 | 5.17 | 5.17 | 2.42% | 19,521,150 |
| Feb 2, 2026 | 5.04 | 5.05 | 4.91 | 5.05 | 5.05 | -0.77% | 46,795,930 |
| Jan 30, 2026 | 5.00 | 5.09 | 4.90 | 5.09 | 5.09 | -1.97% | 38,094,490 |
| Jan 29, 2026 | 5.20 | 5.25 | 5.00 | 5.19 | 5.19 | -0.19% | 181,160,088 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | - | 135,403,877 |
| Jan 27, 2026 | 5.08 | 5.20 | 5.00 | 5.20 | 5.20 | 2.36% | 122,567,300 |
| Jan 26, 2026 | 5.10 | 5.19 | 5.02 | 5.08 | 5.08 | -0.39% | 258,202,500 |
| Jan 23, 2026 | 5.10 | 5.19 | 5.02 | 5.10 | 5.10 | 1.17% | 600,224,064 |
| Jan 22, 2026 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | 0.84% | 461,616,900 |
| Jan 21, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 3.48% | 135,733,000 |
| Jan 20, 2026 | 4.78 | 4.94 | 4.78 | 4.83 | 4.83 | 1.32% | 33,111,470 |
| Jan 19, 2026 | 4.74 | 4.88 | 4.70 | 4.77 | 4.77 | 0.34% | 54,271,230 |
| Jan 16, 2026 | 4.83 | 4.89 | 4.74 | 4.75 | 4.75 | -2.02% | 37,127,030 |
| Jan 15, 2026 | 4.85 | 5.00 | 4.85 | 4.85 | 4.85 | 1.87% | 72,679,400 |
| Jan 14, 2026 | 4.65 | 4.80 | 4.58 | 4.76 | 4.76 | 2.39% | 38,580,530 |
| Jan 13, 2026 | 4.34 | 4.81 | 4.34 | 4.65 | 4.65 | 8.04% | 70,455,810 |
| Jan 12, 2026 | 4.14 | 4.38 | 4.14 | 4.30 | 4.30 | 4.44% | 726,609,300 |
| Jan 9, 2026 | 4.05 | 4.20 | 4.01 | 4.12 | 4.12 | 2.06% | 21,113,510 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.49% | 15,542,295 |
| Jan 7, 2026 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 0.84% | 50,267,510 |
| Jan 6, 2026 | 4.01 | 4.07 | 4.01 | 4.02 | 4.02 | 0.35% | 20,627,675 |
| Jan 5, 2026 | 3.95 | 4.07 | 3.95 | 4.01 | 4.01 | 0.28% | 1,058,579,000 |
| Jan 2, 2026 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -0.87% | 20,175,381 |
| Dec 30, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | -0.10% | 2,229,966 |
| Dec 29, 2025 | 4.07 | 4.09 | 4.00 | 4.04 | 4.04 | 0.10% | 13,441,790 |
| Dec 26, 2025 | 3.95 | 4.05 | 3.95 | 4.03 | 4.03 | 2.62% | 20,446,230 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -0.43% | 3,167,479 |
| Dec 23, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 1.83% | 7,022,865 |
| Dec 22, 2025 | 3.66 | 3.96 | 3.66 | 3.88 | 3.88 | 6.22% | 5,655,049 |
| Dec 19, 2025 | 3.61 | 3.89 | 3.61 | 3.65 | 3.65 | 1.30% | 11,504,080 |
| Dec 18, 2025 | 3.61 | 3.69 | 3.61 | 3.60 | 3.60 | - | 1,582,843 |
| Dec 17, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 4.47% | 52,485,880 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.61% | 4,574,734 |
| Dec 15, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | 0.49% | 26,461,752 |
| Dec 12, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.12% | 21,700,110 |
| Dec 11, 2025 | 3.46 | 3.50 | 3.39 | 3.46 | 3.46 | -0.20% | 26,351,509 |
| Dec 10, 2025 | 3.30 | 3.50 | 3.30 | 3.46 | 3.46 | 0.70% | 9,055,244 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | 0.58% | 7,334,380 |
| Dec 5, 2025 | 3.41 | 3.43 | 3.41 | 3.42 | 3.42 | - | 9,414,522 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -0.81% | 4,050,468 |
| Dec 3, 2025 | 3.42 | 3.48 | 3.35 | 3.45 | 3.45 | -1.37% | 12,550,940 |
| Dec 2, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 0.34% | 3,999,392 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.41 | 3.48 | 3.48 | 1.19% | 15,336,720 |
| Nov 28, 2025 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 4.33% | 75,003,050 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 2.29% | 72,680,750 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.08 | 3.23 | 3.23 | 2.28% | 45,369,560 |
| Nov 25, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 1.74% | 12,959,014 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.68% | 6,987,318 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -1.75% | 5,377,848 |
| Nov 20, 2025 | 2.90 | 3.17 | 2.90 | 3.13 | 3.13 | 1.23% | 9,065,302 |
| Nov 19, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 4.10% | 12,975,100 |
| Nov 18, 2025 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | 1.78% | 16,902,380 |
| Nov 17, 2025 | 2.91 | 2.99 | 2.86 | 2.92 | 2.92 | 1.92% | 71,735,610 |
| Nov 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 57,016 |
| Nov 13, 2025 | 2.81 | 2.90 | 2.81 | 2.87 | 2.87 | 0.53% | 4,994,528 |
| Nov 12, 2025 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 2.33% | 22,802,450 |
| Nov 11, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | -1.06% | 4,144,680 |
| Nov 10, 2025 | 2.75 | 2.88 | 2.75 | 2.82 | 2.82 | 2.44% | 17,901,060 |
| Nov 7, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 0.99% | 5,416,988 |
| Nov 6, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | - | 2,464,213 |
| Nov 5, 2025 | 2.73 | 2.73 | 2.70 | 2.72 | 2.72 | -0.26% | 3,393,890 |
| Nov 4, 2025 | 2.73 | 2.73 | 2.63 | 2.73 | 2.73 | - | 2,706,845 |
| Nov 3, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 1.11% | 14,179,910 |
| Oct 30, 2025 | 2.72 | 2.75 | 2.65 | 2.70 | 2.70 | -2.84% | 25,396,380 |
| Oct 29, 2025 | 2.71 | 2.71 | 2.71 | 2.78 | 2.78 | - | 2,173,372 |
| Oct 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.08% | 5,162,716 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 150,333 |
| Oct 24, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -1.86% | 5,111,509 |
| Oct 23, 2025 | 2.79 | 2.79 | 2.64 | 2.75 | 2.75 | -1.54% | 8,450,426 |
| Oct 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 34,766 |
| Oct 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Oct 20, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | 8,398,466 |
| Oct 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 135,435 |
| Oct 16, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 47,161 |
| Oct 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 349,969 |
| Oct 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 635,986 |
| Oct 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 9,030 |
| Oct 10, 2025 | 2.55 | 2.55 | 2.55 | 2.77 | 2.77 | - | 340,000 |