Skip to main content
Nitratos de Chile S.A. (SNSE:NITRATOS)
Chile flag Chile · Delayed Price · Currency is CLP
3.420
-0.028 (-0.81%)
At close: Dec 4, 2025

Nitratos de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.503.503.423.423.42-0.81%4,050,468
Dec 3, 20253.423.483.353.453.45-1.37%12,550,940
Dec 2, 20253.453.503.453.503.500.34%3,999,392
Dec 1, 20253.503.503.413.483.481.19%15,336,720
Nov 28, 20253.303.453.303.443.444.33%75,003,050
Nov 27, 20253.303.313.303.303.302.29%72,680,750
Nov 26, 20253.203.313.083.233.232.28%45,369,560
Nov 25, 20253.103.203.103.153.151.74%12,959,014
Nov 24, 20253.103.103.103.103.100.68%6,987,318
Nov 21, 20253.103.103.003.083.08-1.75%5,377,848
Nov 20, 20252.903.172.903.133.131.23%9,065,302
Nov 19, 20253.003.203.003.103.104.10%12,975,100
Nov 18, 20252.923.002.922.972.971.78%16,902,380
Nov 17, 20252.912.992.862.922.921.92%71,735,610
Nov 14, 20252.872.872.872.872.87-57,016
Nov 13, 20252.812.902.812.872.870.53%4,994,528
Nov 12, 20252.812.882.812.852.852.33%22,802,450
Nov 11, 20252.792.792.782.792.79-1.06%4,144,680
Nov 10, 20252.752.882.752.822.822.44%17,901,060
Nov 7, 20252.712.752.712.752.750.99%5,416,988
Nov 6, 20252.682.722.682.722.72-2,464,213
Nov 5, 20252.732.732.702.722.72-0.26%3,393,890
Nov 4, 20252.732.732.632.732.73-2,706,845
Nov 3, 20252.702.742.702.732.731.11%14,179,910
Oct 30, 20252.722.752.652.702.70-2.84%25,396,380
Oct 29, 20252.712.712.712.782.78-2,173,372
Oct 28, 20252.782.782.782.782.783.08%5,162,716
Oct 27, 20252.702.702.702.702.70-150,333
Oct 24, 20252.702.702.682.702.70-1.86%5,111,509
Oct 23, 20252.792.792.642.752.75-1.54%8,450,426
Oct 22, 20252.792.792.792.792.79-34,766
Oct 21, 20252.792.792.792.792.79--
Oct 20, 20252.792.792.792.792.790.72%8,398,466
Oct 17, 20252.772.772.772.772.77-135,435
Oct 16, 20252.772.772.772.772.77-47,161
Oct 15, 20252.772.772.772.772.77-349,969
Oct 14, 20252.772.772.772.772.77-635,986
Oct 13, 20252.772.772.772.772.77-9,030
Oct 10, 20252.552.552.552.772.77-340,000
Oct 9, 20252.802.802.802.772.77-1,012,590
Oct 8, 20252.552.552.552.772.77-1,136,772
Oct 7, 20252.772.772.772.772.77--
Oct 6, 20252.532.562.532.772.77-2,817,213
Oct 3, 20252.772.772.772.772.77-200,000
Oct 2, 20252.802.802.752.772.77-7.67%5,906,852
Oct 1, 20253.003.003.003.003.008.54%180,882
Sep 30, 20252.762.762.762.762.76-180,493
Sep 29, 20252.762.762.762.762.76-45,559
Sep 26, 20252.762.762.762.762.76-91,779
Sep 25, 20252.652.782.652.762.76-0.65%5,784,939
Sep 24, 20252.542.562.542.782.78-1,801,463
Sep 23, 20252.782.782.782.782.78-86,098
Sep 22, 20252.782.782.782.782.78-1,104,342
Sep 17, 20252.502.702.502.782.78-1,263,415
Sep 16, 20252.782.782.782.782.78-73,816
Sep 15, 20252.792.792.752.782.782.05%7,017,737
Sep 12, 20252.722.722.722.732.73-1,445,518
Sep 11, 20252.702.742.702.732.731.94%7,091,374
Sep 10, 20252.602.702.602.672.67-6.99%6,441,578
Sep 9, 20252.752.752.752.882.88-2,319,948
Sep 8, 20252.652.652.652.882.88-2,406,556
Sep 5, 20252.702.702.702.882.88-1,897,634
Sep 4, 20252.882.882.882.882.88-120,300
Sep 3, 20252.882.882.882.882.88-17,936
Sep 2, 20252.792.792.702.882.88-1,452,965
Sep 1, 20252.882.882.882.882.88-1,000,000
Aug 29, 20252.872.902.872.882.881.23%2,973,234
Aug 28, 20252.842.842.842.842.84-303,438
Aug 27, 20252.802.852.802.842.84-2.04%11,568,630
Aug 26, 20252.902.902.902.902.90-102
Aug 25, 20252.882.882.802.902.90-1,806,477
Aug 22, 20252.902.902.902.902.90-30,000
Aug 21, 20252.902.902.902.902.90-4,105
Aug 20, 20252.902.902.902.902.90-425,674
Aug 19, 20252.842.882.842.902.90-2,573,974
Aug 18, 20252.902.902.902.902.90-82,887
Aug 14, 20252.902.902.902.902.90-105,615
Aug 13, 20252.912.912.832.902.901.58%8,104,307
Aug 12, 20252.852.852.852.852.85-43,954
Aug 11, 20252.812.952.802.852.853.00%14,785,180
Aug 8, 20252.702.802.702.772.776.41%20,725,770
Aug 7, 20252.602.762.602.602.60-0.57%51,618,910
Aug 6, 20252.622.622.622.622.62-72,388
Aug 5, 20252.602.602.602.622.62-1,029,405
Aug 4, 20252.602.652.582.622.62-1.24%12,536,550
Aug 1, 20252.672.672.502.652.38-0.56%10,835,150
Jul 31, 20252.692.692.682.672.39-0.86%4,105,258
Jul 30, 20252.692.692.692.692.41-0.37%5,131,464
Jul 29, 20252.702.702.702.702.42-0.37%9,073,709
Jul 28, 20252.722.722.712.712.43-0.29%4,266,784
Jul 25, 20252.702.802.702.722.44-0.11%18,789,560
Jul 24, 20252.702.782.692.722.442.68%19,345,220
Jul 23, 20252.652.652.652.652.37-419,794
Jul 22, 20252.642.692.642.652.370.80%7,289,023
Jul 21, 20252.602.652.602.632.362.62%15,185,930
Jul 18, 20252.602.602.602.562.30-1,534,272
Jul 17, 20252.602.602.602.562.30-2,980,521
Jul 15, 20252.562.602.552.562.300.16%19,464,000
Jul 14, 20252.552.562.552.562.29-4.59%8,087,052
Jul 11, 20252.602.672.602.682.40-2,287,642