Empresas Tricot S.A. (SNSE:TRICOT)
Chile
· Delayed Price · Currency is CLP 655.00
0.00 (0.00%)
At close: Dec 5, 2025
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Dec 3, 2025 | 664.50 | 664.50 | 664.50 | 655.00 | 655.00 | - | 2,461 |
| Dec 2, 2025 | 630.00 | 655.00 | 630.00 | 655.00 | 655.00 | - | 452,494 |
| Dec 1, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 28, 2025 | 600.00 | 600.00 | 595.00 | 655.00 | 655.00 | - | 9,589 |
| Nov 27, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 26, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 132 |
| Nov 25, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.76% | 601,579 |
| Nov 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 2,035 |
| Nov 21, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 5,012 |
| Nov 20, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 660.00 | 660.00 | - | 9,450 |
| Nov 18, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 17, 2025 | 627.00 | 627.00 | 627.00 | 660.00 | 660.00 | - | 10,493 |
| Nov 14, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 13, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 150 |
| Nov 12, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 11, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 6, 2025 | 665.00 | 665.00 | 665.00 | 660.00 | 660.00 | - | 5,742 |
| Nov 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 95 |
| Nov 4, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 141 |
| Nov 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 611 |
| Oct 30, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 4,567 |
| Oct 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,545 |
| Oct 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.43% | 1,515,155 |
| Oct 23, 2025 | 656.00 | 656.00 | 656.00 | 657.18 | 657.18 | - | 4,397 |
| Oct 22, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 21, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 20, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 17, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | 28 |
| Oct 16, 2025 | 650.00 | 650.61 | 650.00 | 657.18 | 657.18 | - | 11,545 |
| Oct 15, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | - |
| Oct 14, 2025 | 657.18 | 657.18 | 657.18 | 657.18 | 657.18 | - | 303 |
| Oct 13, 2025 | 659.00 | 661.00 | 650.00 | 657.18 | 657.18 | -0.43% | 12,137 |
| Oct 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 876 |
| Oct 9, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 40 |
| Oct 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Oct 7, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 793 |
| Oct 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 2 |
| Oct 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.22% | 757,858 |
| Oct 2, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 316 |
| Oct 1, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 30, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 9,927 |
| Sep 29, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 2 |
| Sep 26, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 25, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 24, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 148 |
| Sep 23, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 4 |
| Sep 22, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 25 |
| Sep 17, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 98 |
| Sep 16, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 72 |
| Sep 15, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 2 |
| Sep 12, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | 500 |
| Sep 11, 2025 | 645.66 | 645.66 | 645.66 | 645.66 | 645.66 | - | - |
| Sep 10, 2025 | 645.00 | 652.00 | 645.00 | 645.66 | 636.88 | -0.97% | 54,157 |
| Sep 9, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 305 |
| Sep 8, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 643.14 | - | 50,060 |
| Sep 5, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | - |
| Sep 4, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 196 |
| Sep 3, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 227 |
| Sep 2, 2025 | 643.14 | 643.14 | 643.14 | 652.00 | 643.14 | - | 166 |
| Sep 1, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 643.14 | 2.67% | 303,488 |
| Aug 29, 2025 | 641.39 | 655.00 | 641.39 | 635.04 | 626.41 | - | 7,831 |
| Aug 28, 2025 | 626.41 | 626.41 | 626.41 | 635.04 | 626.41 | - | - |
| Aug 27, 2025 | 630.00 | 640.00 | 630.00 | 635.04 | 626.41 | 0.01% | 94,158 |
| Aug 26, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 615 |
| Aug 25, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 221 |
| Aug 22, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 21, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 20, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 19, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 18, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 200 |
| Aug 14, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 13, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 12, 2025 | 630.00 | 630.00 | 630.00 | 635.00 | 626.37 | - | 1,592 |
| Aug 11, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Aug 8, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 192 |
| Aug 7, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 168 |
| Aug 6, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 2 |
| Aug 5, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 458 |
| Aug 4, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 926 |
| Aug 1, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 31, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 30, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 2 |
| Jul 29, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 28, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 25, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | 145 |
| Jul 24, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 23, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 626.37 | - | 394,213 |
| Jul 22, 2025 | 650.00 | 650.00 | 650.00 | 635.00 | 626.37 | - | 2,263 |
| Jul 21, 2025 | 626.37 | 626.37 | 626.37 | 635.00 | 626.37 | - | - |
| Jul 18, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 626.37 | 0.77% | 35,710 |
| Jul 17, 2025 | 621.56 | 621.56 | 621.56 | 630.12 | 621.56 | - | 52 |
| Jul 15, 2025 | 630.00 | 630.00 | 630.00 | 630.12 | 621.56 | 0.02% | 226,323 |
| Jul 14, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 621.44 | - | 3,551 |
| Jul 11, 2025 | 621.44 | 621.44 | 621.44 | 630.00 | 621.44 | - | - |