Advertisement
U.S. markets close in 3 hours 21 minutes

Nitratos de Chile S.A. (NITRATOS.SN)

Santiago - Santiago Delayed Price. Currency in CLP
3.16600.0000 (0.00%)
As of 10:56AM CLST. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.16603.16603.16603.16603.16601,012,317
Mar 27, 20243.16603.16603.13003.16603.16601,390,271
Mar 26, 20243.15003.15003.15003.16603.16602,069,880
Mar 25, 20243.14903.17003.14903.16603.16608,099,486
Mar 22, 20243.11003.15503.10003.14903.1490165,649,876
Mar 21, 20243.05003.11003.11003.11003.1100675,918
Mar 20, 20243.14803.14003.11003.11003.110036,104,761
Mar 19, 20243.14003.14003.13903.14803.1480605,078
Mar 18, 20243.14003.14003.14003.14803.148010
Mar 15, 20243.11503.15003.15003.14803.14803,509,970
Mar 14, 20243.16003.14003.14003.16203.1620912,256
Mar 13, 20243.19903.16103.16003.16203.16202,710,263
Mar 12, 20243.10503.17003.10003.15503.15506,979,468
Mar 11, 20243.11003.15003.00003.10703.107036,143,903
Mar 08, 20243.05003.05002.96003.03103.0310578,404
Mar 07, 20243.08903.04003.04003.03103.03107,000
Mar 06, 20243.05003.05003.00003.03103.03101,301,136
Mar 05, 20243.00003.00003.00003.00503.0050270,400
Mar 04, 20243.09003.10003.00003.00503.005010,000
Mar 01, 20243.03003.11003.05003.09503.09508,688,103
Feb 29, 20243.00003.21002.98003.02903.029048,863,591
Feb 28, 20242.99003.00002.98002.98502.98508,650,675
Feb 27, 20242.96002.96002.96002.91002.9100282,118
Feb 26, 20242.99003.00002.91002.91002.91007,916,874
Feb 23, 20243.00003.00003.00002.99902.99902,714,912
Feb 22, 20243.00003.00003.00002.99802.99802,706,609
Feb 21, 20242.97403.00002.93002.97402.97402,003,506
Feb 20, 20243.00003.04002.97002.97402.974016,105,742
Feb 19, 20243.06003.00002.95002.98102.981024,157,343
Feb 16, 20242.94103.09002.94103.05603.05605,558,380
Feb 15, 20243.00003.00002.91102.94802.94801,136,750
Feb 14, 20242.95002.95002.95002.94802.94801,098,276
Feb 13, 20242.95002.94802.94802.94802.9480907,610
Feb 12, 20242.80502.95002.95002.94802.94803,307,161
Feb 09, 20242.91002.89002.89002.80102.80101,905,439
Feb 08, 20242.90002.90002.90002.80102.80101,785,718
Feb 07, 20243.00002.80002.80002.80102.80103,855,420
Feb 06, 20242.90003.00002.89002.88702.8870437,842
Feb 05, 20242.89002.89002.89002.88702.88703,414,283
Feb 02, 20242.94002.97702.85002.87802.878085,341,922
Feb 01, 20242.95003.00002.95002.97702.977067,473
Jan 31, 20243.14803.01003.01003.00803.00801,398,112
Jan 30, 20243.00003.02003.00003.00803.0080500,000
Jan 29, 20243.15003.15003.00003.00303.003025,895,705
Jan 26, 20243.00003.10003.00003.00003.00001,999,383
Jan 25, 20242.92003.15002.92003.06103.061017,383,860
Jan 24, 20242.95002.93002.93002.91102.9110900,875
Jan 23, 20242.95003.00002.88202.91102.911023,894,926
Jan 22, 20242.92002.95002.90002.92302.92308,412,270
Jan 19, 20242.92002.95002.95002.91602.9160581,007
Jan 18, 20242.98003.00002.91102.91602.91608,734,551
Jan 17, 20243.07002.98502.98502.98402.9840723,024
Jan 16, 20243.00003.07002.94502.98402.9840597,866
Jan 15, 20243.03003.03002.97002.99402.99402,250,000
Jan 12, 20243.02003.02002.99903.01203.01203,371,383
Jan 11, 20243.00003.02002.98003.00003.0000583,087
Jan 10, 20243.03003.03003.01003.01703.01702,894,745
Jan 09, 20243.10003.02803.02703.02703.02701,434,061
Jan 08, 20243.10003.10003.00003.02703.02708,077
Jan 05, 20243.11603.05003.05003.11603.11601,454,625
Jan 04, 20243.17003.14503.05003.11603.116012,423,498
Jan 03, 20243.20003.10003.10003.19403.19402,086,628
Jan 02, 20243.19003.20003.19003.19403.19402,583,993
Dec 29, 20233.15003.15503.08003.11903.11903,500,000
Dec 28, 20233.05003.29903.15003.15003.150089,337,377
Dec 27, 20233.10003.15002.98003.05003.050019,690,629
Dec 26, 20233.05003.05002.98003.00203.00201,956,379
Dec 22, 20232.98902.98902.98002.99202.99201,540,713
Dec 21, 20232.97502.99902.98902.99202.992028,000
Dec 20, 20233.00003.00003.00002.97502.97507,018,757
Dec 19, 20233.00003.00003.00003.01403.01402,231,843
Dec 18, 20233.09903.00003.00003.01403.01402,659,518
Dec 15, 20233.07903.10002.96002.99702.9970170,017
Dec 15, 20230.000043 Dividend
Dec 14, 20233.05003.05002.90202.94802.9480783,877
Dec 13, 20232.86002.98002.86002.88802.8880110,582
Dec 12, 20232.86002.90002.86002.88802.888037,304
Dec 11, 20232.90002.99002.90002.90602.9060375,949
Dec 07, 20232.89002.97002.89002.88602.8860409,648
Dec 06, 20232.97902.98002.95002.88602.88601,821,483
Dec 05, 20232.96502.97002.93002.88602.8860546,288
Dec 04, 20232.90002.91002.90002.88602.886060,000
Dec 01, 20232.99902.99902.99902.81102.8110959,807
Nov 30, 20232.90002.94002.94002.81102.81101,596,554
Nov 29, 20232.82102.90002.80002.81102.81103,476,174
Nov 28, 20232.85002.82002.81002.81402.81401,524,665
Nov 27, 20232.81402.81402.81002.81402.814010,478
Nov 24, 20232.86002.86002.79002.79802.7980349,700
Nov 23, 20232.86002.96702.86002.85602.8560193,075
Nov 22, 20232.89303.00002.85002.85602.856034,384,653
Nov 21, 20232.89002.92002.92002.89302.89302,326,906
Nov 20, 20232.90002.90002.88002.89302.89302,701,377
Nov 17, 20232.97902.90002.90002.72402.7240132,549
Nov 16, 20232.83702.83702.66002.72402.72406,846,385
Nov 15, 20232.82002.91002.81002.83702.8370165,000
Nov 14, 20233.00003.00002.80002.85802.858021,366,126
Nov 13, 20233.00003.10002.80103.08603.08604,816,933
Nov 10, 20233.05003.00103.00103.00003.0000822,971
Nov 09, 20232.90003.00003.00003.00003.00002,741,593
Nov 08, 20232.90002.94902.94902.95202.95201,493,342
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...