Empresas Tricot S.A. (SNSE:TRICOT)
Chile
· Delayed Price · Currency is CLP 640.00
0.00 (0.00%)
At close: Apr 28, 2026
Empresas Tricot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 2 |
| Apr 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 3 |
| Apr 24, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 23, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 22, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 6 |
| Apr 21, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 40 |
| Apr 20, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 110 |
| Apr 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 16, 2026 | 640.00 | 641.00 | 640.00 | 640.00 | 640.00 | - | 5,132 |
| Apr 15, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1 |
| Apr 14, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 13, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1 |
| Apr 10, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 9, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 61 |
| Apr 8, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 8 |
| Apr 7, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 103 |
| Apr 6, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 31 |
| Apr 2, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Apr 1, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 214 |
| Mar 31, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 314 |
| Mar 30, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1,591 |
| Mar 27, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.59% | 600,020 |
| Mar 26, 2026 | 630.00 | 630.00 | 630.00 | 629.99 | 629.99 | 1.61% | 88,729 |
| Mar 25, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 619.99 | - | 2,513 |
| Mar 24, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 23, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 4 |
| Mar 20, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 195 |
| Mar 19, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 177 |
| Mar 18, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 17, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 16, 2026 | 618.00 | 618.00 | 618.00 | 619.99 | 611.23 | - | 7,052 |
| Mar 13, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 611.23 | - | 3,946 |
| Mar 12, 2026 | 610.00 | 610.00 | 610.00 | 619.99 | 611.23 | - | 5,140 |
| Mar 11, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 223 |
| Mar 10, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 9, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 6, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 417 |
| Mar 5, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 4, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Mar 3, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 120 |
| Mar 2, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 27, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 26, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | 445 |
| Feb 25, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 24, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 23, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 20, 2026 | 589.00 | 589.00 | 589.00 | 619.99 | 611.23 | - | 5,328 |
| Feb 19, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 18, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 17, 2026 | 619.99 | 619.99 | 619.99 | 619.99 | 611.23 | - | - |
| Feb 16, 2026 | 620.00 | 620.00 | 620.00 | 619.99 | 611.23 | - | 160,758 |
| Feb 13, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | - |
| Feb 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | - |
| Feb 11, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 611.24 | - | 6 |
| Feb 10, 2026 | 600.10 | 620.00 | 600.10 | 620.00 | 611.24 | -4.66% | 161,324 |
| Feb 9, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 50 |
| Feb 6, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 11 |
| Feb 5, 2026 | 644.90 | 644.90 | 644.90 | 650.32 | 641.13 | - | 1,550 |
| Feb 4, 2026 | 590.10 | 590.10 | 590.10 | 650.32 | 641.13 | - | 3,111 |
| Feb 3, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Feb 2, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 30, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 29, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 28, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 27, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 26, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 641.13 | - | 1,519 |
| Jan 23, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 22, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 21, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 42 |
| Jan 20, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | 93 |
| Jan 19, 2026 | 650.32 | 650.32 | 650.32 | 650.32 | 641.13 | - | - |
| Jan 16, 2026 | 650.00 | 650.00 | 650.00 | 650.32 | 641.13 | - | 6,717 |
| Jan 15, 2026 | 650.00 | 652.00 | 650.00 | 650.32 | 641.13 | 0.05% | 15,762 |
| Jan 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 515 |
| Jan 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 1,226 |
| Jan 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 45 |
| Jan 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 230 |
| Jan 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 100 |
| Jan 7, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 450 |
| Jan 6, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 3,350 |
| Jan 5, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 889 |
| Jan 2, 2026 | 630.00 | 630.00 | 630.00 | 650.00 | 640.82 | - | 2,792 |
| Dec 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | - | 12 |
| Dec 29, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 640.82 | -0.57% | 381,680 |
| Dec 26, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | 1,000 |
| Dec 24, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | - |
| Dec 23, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | 1,000 |
| Dec 22, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | - |
| Dec 19, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | - |
| Dec 18, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | - |
| Dec 17, 2025 | 653.71 | 653.71 | 653.71 | 653.71 | 644.47 | - | - |
| Dec 16, 2025 | 650.00 | 675.00 | 650.00 | 653.71 | 644.47 | 0.11% | 14,073 |
| Dec 15, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 643.77 | - | - |
| Dec 12, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 643.77 | -0.31% | 13,932 |
| Dec 11, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 645.75 | - | 8,056 |
| Dec 10, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 644.61 | - | 2,637 |
| Dec 9, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 644.61 | - | 4,107 |
| Dec 5, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 644.61 | - | - |
| Dec 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 644.61 | - | - |
| Dec 3, 2025 | 664.50 | 664.50 | 664.50 | 655.00 | 644.61 | - | 2,461 |