UK markets open in 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,454.52 +247.39 (+1.36%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,315.00 +5.40 (+0.23%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,449.11 +1,608.19 (+3.51%)
Empresas Tricot S.A. (TRICOT.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 12:48PM CLT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 30 Apr 2024 | 320.00 | 320.00 | 320.00 | 300.69 | 300.69 | 13,896 |
| 29 Apr 2024 | 300.69 | 297.68 | 297.68 | 300.69 | 300.69 | 10,072 |
| 26 Apr 2024 | 307.00 | 307.00 | 307.00 | 300.69 | 300.69 | 773 |
| 25 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 24 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 23 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 22 Apr 2024 | 307.00 | 307.00 | 307.00 | 300.69 | 300.69 | 26 |
| 19 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 18 Apr 2024 | 305.00 | 305.00 | 305.00 | 300.69 | 300.69 | 807 |
| 17 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 16 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 15 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 12 Apr 2024 | 300.69 | 300.69 | 300.69 | 300.69 | 300.69 | - |
| 11 Apr 2024 | 305.00 | 305.00 | 305.00 | 300.69 | 300.69 | 149 |
| 10 Apr 2024 | 310.00 | 300.00 | 300.00 | 300.69 | 300.69 | 33,187 |
| 09 Apr 2024 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | - |
| 08 Apr 2024 | 330.00 | 339.93 | 330.00 | 339.93 | 339.93 | 9,972 |
| 05 Apr 2024 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | - |
| 04 Apr 2024 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | 75,645 |
| 03 Apr 2024 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | - |
| 02 Apr 2024 | 339.93 | 339.93 | 339.93 | 339.93 | 339.93 | - |
| 01 Apr 2024 | 335.00 | 345.00 | 335.00 | 339.93 | 339.93 | 200 |
| 28 Mar 2024 | 340.00 | 340.00 | 340.00 | 345.02 | 345.02 | 163 |
| 27 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.02 | 345.02 | 6,337 |
| 26 Mar 2024 | 340.00 | 340.00 | 340.00 | 345.02 | 345.02 | 1,415 |
| 25 Mar 2024 | 330.00 | 330.00 | 330.00 | 345.02 | 345.02 | 112 |
| 22 Mar 2024 | 330.00 | 330.00 | 329.99 | 345.02 | 345.02 | 2,245 |
| 21 Mar 2024 | 330.00 | 330.00 | 330.00 | 345.02 | 345.02 | 881 |
| 21 Mar 2024 | 12.936366 Dividend | |||||
| 20 Mar 2024 | 345.00 | 345.10 | 345.00 | 345.02 | 332.08 | 120,268 |
| 19 Mar 2024 | 345.00 | 345.00 | 345.00 | 330.00 | 317.63 | 6,310 |
| 18 Mar 2024 | 330.00 | 335.00 | 330.00 | 330.00 | 317.63 | 10,385 |
| 15 Mar 2024 | 345.00 | 335.00 | 335.00 | 330.00 | 317.63 | 5,985 |
| 14 Mar 2024 | 345.00 | 345.00 | 345.00 | 330.00 | 317.63 | 12,456 |
| 13 Mar 2024 | 345.00 | 345.00 | 330.00 | 330.00 | 317.63 | 531 |
| 12 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 751 |
| 11 Mar 2024 | 330.00 | 330.01 | 330.00 | 330.00 | 317.63 | 32 |
| 08 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 97,060 |
| 07 Mar 2024 | 325.00 | 325.00 | 325.00 | 330.00 | 317.63 | 10,065 |
| 06 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 3,861 |
| 05 Mar 2024 | 330.00 | 330.00 | 325.00 | 330.00 | 317.63 | 2,790 |
| 04 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 19,174 |
| 01 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 3,612 |
| 29 Feb 2024 | 326.00 | 330.00 | 320.00 | 330.00 | 317.63 | 2,857 |
| 28 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 317.63 | 24,242 |
| 27 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 26 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 23 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 22 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 21 Feb 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 2,196 |
| 20 Feb 2024 | 330.00 | 330.00 | 330.00 | 301.03 | 289.74 | 664 |
| 19 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 16 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 15 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 14 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 13 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 12 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 09 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 08 Feb 2024 | 330.00 | 330.00 | 330.00 | 301.03 | 289.74 | 81 |
| 07 Feb 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 5,000 |
| 06 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 05 Feb 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 02 Feb 2024 | 310.03 | 310.03 | 310.03 | 301.03 | 289.74 | 56 |
| 01 Feb 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 6,795 |
| 31 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 600 |
| 30 Jan 2024 | 301.03 | 301.03 | 301.03 | 301.03 | 289.74 | - |
| 29 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 2,624 |
| 26 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 5,000 |
| 25 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 470 |
| 24 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 13,592 |
| 23 Jan 2024 | 310.00 | 310.00 | 310.00 | 301.03 | 289.74 | 3,059 |
| 22 Jan 2024 | 300.00 | 310.00 | 300.00 | 301.03 | 289.74 | 1,823,058 |
| 19 Jan 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 279.13 | 49,976 |
| 18 Jan 2024 | 290.00 | 290.00 | 290.00 | 287.00 | 276.24 | 10,000 |
| 17 Jan 2024 | 277.00 | 287.00 | 277.00 | 287.00 | 276.24 | 109,244 |
| 16 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 15 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 12 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 11 Jan 2024 | 287.00 | 287.00 | 287.00 | 276.99 | 266.60 | 6,935 |
| 10 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 09 Jan 2024 | 275.00 | 275.00 | 275.00 | 276.99 | 266.60 | 3,400 |
| 08 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 05 Jan 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 04 Jan 2024 | 278.00 | 278.00 | 278.00 | 276.99 | 266.60 | 586 |
| 03 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.99 | 266.60 | 2,104 |
| 02 Jan 2024 | 277.00 | 277.00 | 277.00 | 276.99 | 266.60 | 468 |
| 29 Dec 2023 | 270.00 | 270.00 | 270.00 | 276.99 | 266.60 | 4,032 |
| 28 Dec 2023 | 275.00 | 275.00 | 275.00 | 276.99 | 266.60 | 20,105 |
| 27 Dec 2023 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 26 Dec 2023 | 265.00 | 265.00 | 265.00 | 276.99 | 266.60 | 289 |
| 22 Dec 2023 | 276.99 | 276.99 | 276.99 | 276.99 | 266.60 | - |
| 21 Dec 2023 | 277.00 | 280.00 | 277.00 | 276.99 | 266.60 | 1,318,275 |
| 20 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | - |
| 19 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | - |
| 18 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | - |
| 15 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | - |
| 14 Dec 2023 | 270.00 | 270.00 | 270.00 | 265.00 | 255.06 | 6,335 |
| 13 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | 1,034 |
| 12 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 255.06 | 1,436 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.