Inversiones Tricahue S.A. (SNSE:TRICAHUE)
Chile
· Delayed Price · Currency is CLP 1,482.00
+2.00 (0.14%)
At close: Apr 27, 2026
Inversiones Tricahue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | - |
| Apr 27, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.14% | 7,921 |
| Apr 24, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Apr 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Apr 22, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Apr 21, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,480.00 | 1,480.00 | - | 1,005 |
| Apr 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 63 |
| Apr 17, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 5 |
| Apr 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Apr 15, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 67 |
| Apr 14, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2,128 |
| Apr 13, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 589 |
| Apr 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Apr 9, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 33 |
| Apr 8, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 413 |
| Apr 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 43 |
| Apr 6, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 102 |
| Apr 2, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 1 |
| Apr 1, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 6 |
| Mar 31, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 410 |
| Mar 30, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2,733 |
| Mar 27, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 345 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 231 |
| Mar 25, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 277 |
| Mar 24, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 389 |
| Mar 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 3,402 |
| Mar 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 100 |
| Mar 19, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 123 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 774 |
| Mar 17, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 208 |
| Mar 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 185 |
| Mar 13, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Mar 12, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Mar 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 69 |
| Mar 9, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 90 |
| Mar 6, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 306 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 13 |
| Mar 4, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 714 |
| Mar 3, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 264 |
| Mar 2, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 272 |
| Feb 27, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 39 |
| Feb 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 199 |
| Feb 25, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 225 |
| Feb 24, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Feb 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Feb 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Feb 19, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Feb 18, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | - |
| Feb 17, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 132 |
| Feb 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 9 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 139 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 300 |
| Feb 11, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 8 |
| Feb 10, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 1,375 |
| Feb 9, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2,266 |
| Feb 6, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 458 |
| Feb 5, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 301 |
| Feb 4, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 1,233 |
| Feb 3, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 1,022 |
| Feb 2, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,480.00 | 1,480.00 | - | 1,752 |
| Jan 30, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 1,566 |
| Jan 29, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,480.00 | 1,480.00 | - | 2,000 |
| Jan 28, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 2,826 |
| Jan 27, 2026 | 1,479.90 | 1,479.90 | 1,479.90 | 1,480.00 | 1,480.00 | - | 1,034 |
| Jan 26, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2,654 |
| Jan 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 6,063 |
| Jan 22, 2026 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 163 |
| Jan 21, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,499.90 | 1,499.90 | - | 819 |
| Jan 20, 2026 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - | 83 |
| Jan 19, 2026 | 1,499.80 | 1,499.80 | 1,499.00 | 1,499.90 | 1,499.90 | - | 1,250 |
| Jan 16, 2026 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 333 |
| Jan 15, 2026 | 1,501.20 | 1,501.20 | 1,501.20 | 1,499.90 | 1,473.60 | - | 1,250 |
| Jan 14, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,499.90 | 1,473.60 | - | 600 |
| Jan 13, 2026 | 1,484.90 | 1,485.00 | 1,484.90 | 1,499.90 | 1,473.60 | - | 5,021 |
| Jan 12, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,473.60 | - | 1,507 |
| Jan 9, 2026 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 47 |
| Jan 8, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,499.90 | 1,473.60 | - | 843 |
| Jan 7, 2026 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 505 |
| Jan 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,473.60 | - | 2,143 |
| Jan 5, 2026 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 120 |
| Jan 2, 2026 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 275 |
| Dec 30, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 300 |
| Dec 29, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 358 |
| Dec 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,473.60 | - | 731 |
| Dec 24, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 223 |
| Dec 23, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 279 |
| Dec 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,473.60 | - | 896 |
| Dec 19, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 65 |
| Dec 18, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 13 |
| Dec 17, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | - |
| Dec 16, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 469 |
| Dec 15, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.90 | 1,473.60 | - | 1,298 |
| Dec 12, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,499.90 | 1,473.60 | - | 2,664 |
| Dec 11, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 264 |
| Dec 10, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 71 |
| Dec 9, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.90 | 1,473.60 | - | 1,114 |
| Dec 5, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 266 |
| Dec 4, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 434 |
| Dec 3, 2025 | 1,473.60 | 1,473.60 | 1,473.60 | 1,499.90 | 1,473.60 | - | 1 |