UK markets closed

Empresas Tricot S.A. (TRICOT.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
287.00+7.62 (+2.73%)
At close: 03:10PM CLT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022287.00287.00287.00287.00287.0050,000
18 Aug 2022279.38279.38279.38279.38279.3858,650
17 Aug 2022269.74269.74269.74269.74269.74-
16 Aug 2022265.00269.74269.74269.74269.7462,421
12 Aug 2022260.16260.16260.16260.16260.16-
11 Aug 2022260.16260.17260.16260.16260.1630,000
10 Aug 2022252.51252.51252.51252.51252.51-
09 Aug 2022252.51252.51252.51252.51252.5166,350
08 Aug 2022253.42253.42253.42253.42253.42-
05 Aug 2022250.61250.61250.61253.42253.4215,434
04 Aug 2022260.61260.61260.61253.42253.4295
03 Aug 2022253.42253.42253.42253.42253.42-
02 Aug 2022260.11260.11260.11253.42253.42380
01 Aug 2022253.42253.42253.42253.42253.42-
29 Jul 2022253.42253.42253.42253.42253.42-
28 Jul 2022253.42253.42253.42253.42253.42-
27 Jul 2022253.42253.42253.42253.42253.42-
26 Jul 2022253.42253.42253.42253.42253.42-
25 Jul 2022252.00252.00252.00253.42253.42206
22 Jul 2022253.42253.42253.42253.42253.42-
21 Jul 2022253.42253.42253.42253.42253.42-
20 Jul 2022253.47253.47253.00253.42253.42151,170
19 Jul 2022255.00255.00255.00255.00255.00964,446
18 Jul 2022256.58256.58256.58256.58256.58-
15 Jul 2022260.17260.17252.84256.58256.58159,247
14 Jul 2022271.01271.01265.00267.29267.29161,576
13 Jul 2022275.00275.00275.00275.00275.00-
12 Jul 2022275.00277.94275.00275.00275.0040,000
11 Jul 2022280.37280.37280.37285.00285.009,072
08 Jul 2022285.00285.00285.00285.00285.00417,780
07 Jul 2022283.33283.33283.33285.00285.009,708
06 Jul 2022289.02289.02289.02285.00285.005,260
05 Jul 2022285.00285.00285.00285.00285.00102,360
04 Jul 2022292.06292.06292.06292.06292.06-
01 Jul 2022282.84282.84282.84292.06292.061,000
30 Jun 2022290.00290.00282.84292.06292.062,216
29 Jun 2022292.06292.06292.06292.06292.06-
28 Jun 2022292.06292.06292.06292.06292.06-
24 Jun 2022292.06292.06292.06292.06292.06-
23 Jun 2022294.37294.37291.22292.06292.0629,148
22 Jun 2022298.43298.43298.43298.43298.43-
20 Jun 2022300.00300.00300.00298.43298.436,215
17 Jun 2022298.43298.43298.43298.43298.43-
16 Jun 2022298.43298.43298.43298.43298.43-
15 Jun 2022297.62298.61298.61298.43298.4358,247
14 Jun 2022294.09294.09294.09294.33294.3359,174
13 Jun 2022288.00288.00288.00288.00288.00-
10 Jun 2022288.00288.00288.00288.00288.00-
09 Jun 2022288.00288.00288.00288.00288.00-
08 Jun 2022286.78288.00288.00288.00288.00557,960
07 Jun 2022288.00288.00288.00288.00288.00182,281
06 Jun 2022285.00285.00285.00285.00285.003,695
03 Jun 2022288.00288.00285.00285.00285.00135,435
02 Jun 2022282.83282.83280.88282.70282.7059,089
01 Jun 2022282.84282.84282.84282.84282.8459,473
31 May 2022285.00285.00275.06285.00285.0042,105
30 May 2022275.06275.06275.06275.06275.0650,284
27 May 2022270.00276.00270.00274.74274.74297,846
26 May 2022267.00267.00267.00267.00267.00-
25 May 2022267.00267.00267.00267.00267.001,140,000
24 May 2022266.00266.00266.00266.00266.00-
23 May 2022260.66260.66260.66266.00266.00851
20 May 2022266.00266.00266.00266.00266.00-
19 May 2022266.00266.00266.00266.00266.0025,000
18 May 2022260.40260.40260.40260.40260.40-
17 May 2022255.66260.17255.66260.40260.4088,494
16 May 2022248.45248.45248.45248.45248.4560,604
13 May 2022238.00245.00238.00239.41239.41263,816
12 May 2022236.99236.99236.99236.99236.99-
11 May 2022237.00237.00231.00236.99236.992,675,112
10 May 2022237.00237.00237.00237.00237.00-
09 May 2022237.00237.00237.00237.00237.00-
06 May 2022237.00237.00237.00237.00237.001,138,970
05 May 2022236.28236.28235.00235.67235.67180,390
04 May 2022236.00236.00236.00235.98235.98529,411
03 May 2022235.00235.00235.00235.00235.00-
02 May 2022238.31232.50232.50235.00235.0012,679
29 Apr 2022238.31237.00237.00235.00235.009,265
28 Apr 2022231.59238.00231.59235.00235.001,831
27 Apr 2022240.35240.33235.00235.00235.001,326,636
26 Apr 2022240.33240.33240.33240.33240.33-
25 Apr 2022246.96246.96246.96240.33240.33108
22 Apr 2022240.33240.33240.33240.33240.3366,404
21 Apr 2022237.09240.33233.56239.48239.483,093
20 Apr 2022240.00240.00239.48239.48239.48208,848
19 Apr 2022250.81249.33245.00245.00245.00280,744
18 Apr 2022250.81250.81250.81250.81250.81305,016
14 Apr 2022258.00258.08258.08258.08258.0830,000
13 Apr 2022260.00264.00257.00263.88263.882,906,584
12 Apr 2022264.00264.00264.00264.00264.0030,000
11 Apr 2022269.00270.00269.00270.00270.001,855,530
08 Apr 2022272.00270.25270.00270.00270.0065,604
07 Apr 2022272.70272.79272.79272.75272.7561,454
06 Apr 2022277.34277.34277.34277.34277.3457,241
05 Apr 2022280.00280.00280.00281.42281.421,992
04 Apr 2022281.50281.50281.41281.42281.423,601
01 Apr 2022275.00282.92275.00289.92289.9210,017
31 Mar 2022271.99271.99271.99289.92289.925,000
30 Mar 2022279.88279.88279.88289.92289.9222,119
29 Mar 2022286.80282.00282.00289.92289.9212,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...