Empresas Tricot S.A. (SNSE:TRICOT)
Chile
· Delayed Price · Currency is CLP 619.99
0.00 (0.00%)
At close: Mar 6, 2026
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | 417 |
| Mar 5, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Mar 4, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Mar 3, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | 120 |
| Mar 2, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 27, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 26, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | 445 |
| Feb 25, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 24, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 23, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 20, 2026 | 589.00 | 589.00 | 589.00 | 619.99 | 619.99 | - | 5,328 |
| Feb 19, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 18, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 17, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | - | - |
| Feb 16, 2026 | 620.00 | 620.00 | 620.00 | 619.99 | 619.99 | - | 160,758 |
| Feb 13, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Feb 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Feb 11, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 6 |
| Feb 10, 2026 | 600.10 | 620.00 | 600.10 | 620.00 | 620.00 | -4.66% | 161,324 |
| Feb 9, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 50 |
| Feb 6, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 11 |
| Feb 5, 2026 | 644.90 | 644.90 | 644.90 | 650.32 | 650.32 | - | 1,550 |
| Feb 4, 2026 | 590.10 | 590.10 | 590.10 | 650.32 | 650.32 | - | 3,111 |
| Feb 3, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Feb 2, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 30, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 29, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 28, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 27, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 26, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 650.32 | - | 1,519 |
| Jan 23, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 22, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 21, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 42 |
| Jan 20, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | 93 |
| Jan 19, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 650.32 | - | - |
| Jan 16, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 650.32 | - | 6,717 |
| Jan 15, 2026 | 650.00 | 652.00 | 650.00 | 650.32 | 650.32 | 0.05% | 15,762 |
| Jan 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 515 |
| Jan 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1,226 |
| Jan 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 45 |
| Jan 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 230 |
| Jan 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 100 |
| Jan 7, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 450 |
| Jan 6, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 3,350 |
| Jan 5, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 889 |
| Jan 2, 2026 | 630.00 | 630.00 | 630.00 | 650.00 | 650.00 | - | 2,792 |
| Dec 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12 |
| Dec 29, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.57% | 381,680 |
| Dec 26, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | 1,000 |
| Dec 24, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 23, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | 1,000 |
| Dec 22, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 19, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 18, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 17, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 653.71 | - | - |
| Dec 16, 2025 | 650.00 | 675.00 | 650.00 | 653.71 | 653.71 | 0.11% | 14,073 |
| Dec 15, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - | - |
| Dec 12, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.31% | 13,932 |
| Dec 11, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 8,056 |
| Dec 10, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 2,637 |
| Dec 9, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 4,107 |
| Dec 5, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Dec 4, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Dec 3, 2025 | 664.50 | 664.50 | 664.50 | 655.00 | 653.85 | - | 2,461 |
| Dec 2, 2025 | 630.00 | 655.00 | 630.00 | 655.00 | 653.85 | - | 452,494 |
| Dec 1, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Nov 28, 2025 | 600.00 | 600.00 | 595.00 | 655.00 | 653.85 | - | 9,589 |
| Nov 27, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | - |
| Nov 26, 2025 | 653.85 | 653.85 | 653.85 | 655.00 | 653.85 | - | 132 |
| Nov 25, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 653.85 | -0.76% | 601,579 |
| Nov 24, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 2,035 |
| Nov 21, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 5,012 |
| Nov 20, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 660.00 | 658.84 | - | 9,450 |
| Nov 18, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 17, 2025 | 627.00 | 627.00 | 627.00 | 660.00 | 658.84 | - | 10,493 |
| Nov 14, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 13, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 150 |
| Nov 12, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 11, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 10, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 7, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Nov 6, 2025 | 665.00 | 665.00 | 665.00 | 660.00 | 658.84 | - | 5,742 |
| Nov 5, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 95 |
| Nov 4, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 141 |
| Nov 3, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | 611 |
| Oct 30, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Oct 29, 2025 | 658.84 | 658.84 | 658.84 | 660.00 | 658.84 | - | - |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 658.84 | - | 4,567 |
| Oct 27, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 658.84 | - | 1,545 |
| Oct 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 658.84 | 0.43% | 1,515,155 |
| Oct 23, 2025 | 656.00 | 656.00 | 656.00 | 657.18 | 656.03 | - | 4,397 |
| Oct 22, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | - |
| Oct 21, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | - |
| Oct 20, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | - |
| Oct 17, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | 28 |
| Oct 16, 2025 | 650.00 | 650.61 | 650.00 | 657.18 | 656.03 | - | 11,545 |
| Oct 15, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | - |
| Oct 14, 2025 | 656.03 | 656.03 | 656.03 | 657.18 | 656.03 | - | 303 |
| Oct 13, 2025 | 659.00 | 661.00 | 650.00 | 657.18 | 656.03 | -0.43% | 12,137 |