Santiago - Delayed Quote CLP

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

Compare
2.1500
+0.0020
+(0.09%)
As of 9:47:00 AM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252.15002.15002.15002.15002.15001,000,000
Jan 31, 20252.25002.20002.20002.14802.14801,003,230
Jan 30, 20252.15002.15002.15002.14802.14803,276,412
Jan 29, 20252.14802.14802.14002.14802.1480340,050
Jan 28, 20252.05002.15002.12002.14802.14806,872,824
Jan 27, 20252.11902.07002.07002.08002.08001,337,555
Jan 24, 20252.10002.06002.06002.08002.08001,449,784
Jan 23, 20252.08002.08002.07002.08002.08003,757,689
Jan 22, 20252.10002.13002.10002.10002.100011,731,424
Jan 21, 20252.11002.10002.07202.08702.08703,728,137
Jan 20, 20252.11202.15002.15002.11202.11202,906,221
Jan 17, 20252.11202.11202.11202.11202.11205,118,836
Jan 16, 20252.11002.11002.10002.10202.10201,124,000
Jan 15, 20252.11202.11202.07002.10202.10206,013,125
Jan 14, 20252.13202.13202.13002.13302.13302,393,713
Jan 13, 20252.05002.12002.12002.13302.13301,173,578
Jan 10, 20252.16002.15002.13002.13302.13303,149,228
Jan 9, 20252.15002.13002.13002.13302.133018,486,101
Jan 8, 20252.22002.22002.20002.25002.2500449,719
Jan 7, 20252.24902.24902.15102.25002.2500838,462
Jan 6, 20252.20002.20002.20002.25002.25001,443,197
Jan 3, 20252.25002.25002.22802.25002.250085,291
Jan 2, 20252.22602.25002.22602.25002.25001,021,726
Dec 30, 20242.25002.25002.25002.25002.25002,717,928
Dec 27, 20242.25002.25002.25002.25002.2500518,070
Dec 26, 20242.25002.25002.25002.25002.25005,013,611
Dec 24, 20242.29902.29002.29002.23102.2310656,163
Dec 23, 20242.22002.22002.22002.23102.2310450,455
Dec 20, 20242.23002.20002.20002.23102.2310906,149
Dec 19, 20242.15102.18002.15002.23102.23102,105,024
Dec 18, 20242.32002.21002.21002.23102.23101,812,508
Dec 17, 20242.25002.23102.23002.23102.23107,055,575
Dec 16, 20242.30002.34802.34802.34802.34804,089,387
Dec 13, 20242.30002.30002.30002.35202.35201,222,328
Dec 12, 20242.26002.35002.25002.35202.352065,513
Dec 11, 20242.37002.35002.35002.35202.3520772,112
Dec 10, 20242.34002.34002.34002.35202.352038,211
Dec 9, 20242.35002.36002.35002.35202.35205,885,230
Dec 6, 20242.30002.30002.29002.31302.31302,499,511
Dec 5, 20242.31002.36902.30002.31302.3130264,702
Dec 4, 20242.26002.35002.25002.31302.31304,866,760
Dec 3, 20242.36602.30002.30002.36602.3660921,567
Dec 2, 20242.30002.30002.25102.36602.36602,376,407
Nov 29, 20242.34902.34002.34002.36602.36602,232,315
Nov 28, 20242.28002.36002.28002.36602.3660239,001
Nov 27, 20242.36002.36002.28002.36602.3660299,498
Nov 26, 20242.36602.36602.36602.36602.3660-
Nov 25, 20242.31002.37002.31002.36602.36602,450,000
Nov 22, 20242.36602.36602.36602.36602.36601,050,000
Nov 21, 20242.37002.37002.30002.36602.3660195,510
Nov 20, 20242.37902.37002.37002.36602.36604,068,402
Nov 19, 20242.36902.36902.36802.37502.37501,905,000
Nov 18, 20242.26102.26102.26102.37502.37501,103,083
Nov 15, 20242.38002.37502.37502.37502.37502,667,623
Nov 14, 20242.40002.40002.35002.37502.3750214,336
Nov 13, 20242.51802.40002.40002.37502.3750794,526
Nov 12, 20242.35002.35002.35002.37502.375021,188
Nov 11, 20242.28102.35002.28102.37502.3750726,755
Nov 8, 20242.30202.40002.30202.37502.37501,512,500
Nov 7, 20242.40002.41002.38002.37502.375011,166,349
Nov 6, 20242.43202.43202.43202.43202.4320572,601
Nov 5, 20242.40202.44002.40202.43202.43203,292,355
Nov 4, 20242.53902.53902.53902.53902.5390453,961
Oct 30, 20242.54002.54002.53902.53902.539036,105
Oct 29, 20242.54002.54002.45002.53902.5390649,713
Oct 28, 20242.59002.55002.46002.53902.53907,357,717
Oct 25, 20242.48902.59002.48902.55202.5520311,186
Oct 24, 20242.54902.60002.54902.55202.5520622,579
Oct 23, 20242.55202.55202.55202.55202.552050,000
Oct 22, 20242.45002.45002.40102.55202.5520582,382
Oct 21, 20242.45002.45002.45002.55202.55204,500
Oct 18, 20242.40002.50002.50002.55202.55201,486,819
Oct 17, 20242.50002.50002.42002.55202.5520627,675
Oct 16, 20242.55202.55202.55202.55202.5520-
Oct 15, 20242.55202.55202.55202.55202.5520-
Oct 14, 20242.55202.55202.55202.55202.5520-
Oct 11, 20242.63002.63002.55002.55202.55204,401,526
Oct 10, 20242.63102.63102.50002.62002.62002,857,353
Oct 9, 20242.45002.62002.45002.62002.62007,215,000
Oct 8, 20242.60002.60002.40002.60002.600071,530
Oct 7, 20242.60002.60002.50002.60002.6000319,990
Oct 4, 20242.60002.64002.60002.60002.600030,312
Oct 3, 20242.40002.59002.40002.60002.600091,618
Oct 2, 20242.43002.60002.15002.60002.6000245,676
Oct 1, 20242.50002.60002.50002.60002.6000276,379
Sep 30, 20242.79902.60002.60002.60002.60003,745,604
Sep 27, 20242.41002.49902.40802.40802.4080612,988
Sep 26, 20242.46002.46002.46002.40802.4080500,000
Sep 25, 20242.54802.40002.40002.40802.4080366,462
Sep 24, 20242.39102.41002.41002.40802.40805,829,817
Sep 23, 20242.37102.40002.38002.39102.39104,359,184
Sep 17, 20242.48502.48502.48502.50102.501040,554
Sep 16, 20242.45002.49002.45002.50102.5010137,552
Sep 13, 20242.50002.50002.30102.50102.50101,317,534
Sep 12, 20242.50002.50002.41002.50102.50102,094,417
Sep 11, 20242.44702.59802.50002.50102.50102,284,291
Sep 10, 20242.40002.40002.30002.50102.50101,222,724
Sep 9, 20242.44802.44802.40002.50102.5010211,460
Sep 6, 20242.49002.49002.49002.50102.5010498,460
Sep 5, 20242.45002.37002.37002.50102.50101,780,065
Sep 4, 20242.49002.49002.49002.50102.50101,777,500
Sep 3, 20242.50002.50002.38002.50102.5010266,009
Sep 2, 20242.50002.50002.50002.50102.50102,085,858
Aug 30, 20242.50102.50002.50002.50102.50101,252,385
Aug 29, 20242.50002.60002.60002.50102.50101,720,020
Aug 28, 20242.50002.50002.50002.50102.501015,730
Aug 27, 20242.50002.50002.50002.50102.5010281,720
Aug 26, 20242.55002.51002.51002.50102.5010863,880
Aug 23, 20242.50002.51002.50002.50102.50102,569,049
Aug 22, 20242.51002.51002.51002.50102.5010534,287
Aug 21, 20242.50002.38002.38002.50102.50101,058,999
Aug 20, 20242.50002.50002.39902.50102.5010446,035
Aug 19, 20242.46002.50002.40002.50102.50101,452,984
Aug 16, 20242.55002.50002.50002.50002.50001,030,492
Aug 14, 20242.50002.50002.50002.50002.5000637,711
Aug 13, 20242.60002.60002.60002.50102.501036,748
Aug 12, 20242.49002.49002.49002.50102.50103,186,181
Aug 9, 20242.49002.49002.49002.48602.4860680,984
Aug 8, 20242.49002.49002.49002.48602.4860690,133
Aug 7, 20242.49002.74902.48602.48602.4860960,261
Aug 6, 20242.49002.49002.30002.48602.4860645,915
Aug 5, 20242.54002.50002.43902.48602.486012,189,307
Aug 2, 20242.70002.54002.54002.54002.54003,867,269
Aug 1, 20242.85002.68002.61002.63602.63603,522,618
Jul 31, 20242.85002.89802.80002.82102.8210266,206
Jul 30, 20242.92002.82002.81002.82102.82103,062,907
Jul 29, 20242.86002.86002.81502.97902.9790125,817
Jul 26, 20242.88002.88002.85002.97902.97902,397,676
Jul 25, 20242.81502.92002.81502.97902.9790106,259
Jul 24, 20242.88002.88002.88002.97902.9790774,583
Jul 23, 20242.95002.95002.94902.97902.979082,109
Jul 22, 20242.97802.97802.90002.97902.979040,000
Jul 19, 20242.95002.94002.94002.97902.9790522,912
Jul 18, 20242.96002.88002.88002.97902.9790827,444
Jul 17, 20242.96702.96702.96602.97902.9790182,821
Jul 15, 20243.05003.05002.90002.97902.9790386,185
Jul 12, 20242.99703.00002.86002.97902.97902,979
Jul 11, 20242.93002.93002.87702.88302.88305,412,173
Jul 10, 20242.97002.98002.94002.90602.90601,675,558
Jul 9, 20242.90102.93002.90002.90602.90606,182,794
Jul 8, 20243.10003.10002.90103.00603.0060756,342
Jul 5, 20243.01003.00003.00003.00603.00601,403,605
Jul 4, 20243.00103.00003.00003.00603.00608,727,857
Jul 3, 20243.20003.20003.20003.00003.0000781,297
Jul 2, 20242.89903.00002.90003.00003.000035,843,016
Jul 1, 20242.99002.87002.87002.99002.99001,809,603
Jun 28, 20242.97902.99002.99002.99002.99007,150
Jun 27, 20242.95003.00002.95002.99002.9900557,687
Jun 26, 20242.95002.95002.95002.99002.9900169,471
Jun 25, 20242.94002.94002.94002.99002.99006,955
Jun 24, 20242.95002.95002.95002.99002.9900250,000
Jun 21, 20242.92002.99002.92002.99002.990017,468,884
Jun 19, 20242.90802.92002.89102.92002.92003,932,259
Jun 18, 20242.92002.95002.90002.90802.908070,000
Jun 17, 20243.01003.01003.00003.00203.00201,050,000
Jun 14, 20243.15003.15003.05003.05503.0550124,775
Jun 13, 20243.05003.14903.05003.05503.05502,600
Jun 12, 20243.08403.12803.05003.05203.052011,000
Jun 11, 20243.10003.13003.00003.12803.128017,323
Jun 10, 20243.10003.10003.10003.12803.12807,854
Jun 7, 20243.24803.12003.11003.12803.1280200,000
Jun 6, 20243.28003.28003.28003.16103.161021,330
Jun 5, 20243.19003.19003.19003.16103.1610150,000
Jun 4, 20243.20003.19003.19003.16103.1610991,234
Jun 3, 20243.22003.25003.15503.16103.161097,661
May 31, 20243.29003.27003.22003.24903.24901,948,186
May 30, 20243.25003.25003.25003.24903.2490413,663
May 29, 20243.29903.29903.22003.24903.2490487,000
May 28, 20243.29003.35003.35003.21903.21901,256,744
May 27, 20243.29003.20003.15003.21903.2190150,000
May 24, 20243.29003.29003.29003.27903.27901,233,322
May 23, 20243.25003.28003.25003.27903.27903,698,834
May 22, 20243.28003.25003.25003.24903.24903,651,547
May 20, 20243.25003.25003.25003.24703.2470430,000
May 17, 20243.41003.34803.32003.32203.32205,785,784
May 16, 2024 0.0003 Dividend
May 16, 20243.40003.49903.30003.40503.405013,288,495
May 15, 20243.50003.50003.40303.49903.498724,769,631
May 14, 20243.45003.45003.33503.38703.38673,942,151
May 13, 20243.35003.35003.35003.30903.30875,912
May 10, 20243.32203.32303.30003.30903.30872,803,085
May 9, 20243.32103.41003.32103.30303.3027124,735
May 8, 20243.38903.38903.31003.30303.3027651,803
May 7, 20243.35003.30303.30003.30303.30279,259
May 6, 20243.40003.31003.30003.30303.30278,960,646
May 3, 20243.29003.30003.30003.29003.28971,465,209
May 2, 20243.29003.29103.27003.29003.289716,477,888
Apr 30, 20243.29003.29003.28303.28903.28876,770,289
Apr 29, 20243.32203.30303.29003.29403.293714,026,142
Apr 26, 20243.29003.35003.28303.32203.32171,074,390
Apr 25, 20243.30303.30003.30003.35003.3497176,000
Apr 24, 20243.35003.35003.34703.35003.34972,000,000
Apr 23, 20243.60003.35003.34703.35003.349732,934,756
Apr 22, 20243.44003.45003.32003.42903.428725,000
Apr 19, 20243.39003.32203.32203.32203.3217925,563
Apr 18, 20243.39903.40003.30003.32203.32175,848,165
Apr 17, 20243.39903.39903.39903.30803.307759,000
Apr 16, 20243.37903.41003.30003.30803.3077151,000
Apr 15, 20243.47003.48003.41003.47003.469731,080,816
Apr 12, 20243.46003.52003.42003.46803.467727,748,338
Apr 11, 20243.46003.48003.41103.46003.4597983,586
Apr 10, 20243.41503.43003.35003.40703.40671,052,753
Apr 9, 20243.21203.50003.30003.31503.314735,386,118
Apr 8, 20243.30003.30003.15003.30003.29971,151,572
Apr 5, 20243.15003.15603.14803.15003.149815,844
Apr 4, 20243.20003.20003.15003.18803.1878625,000
Apr 3, 20243.16003.14003.07003.10303.1028173,443
Apr 2, 20243.17003.17503.15003.16903.1688485,500
Apr 1, 20243.20003.17003.16603.16903.16883,007,751
Mar 28, 20243.16603.16603.16603.16603.16581,012,317
Mar 27, 20243.16603.16603.13003.16603.16581,390,271
Mar 26, 20243.15003.15003.15003.16603.16582,069,880
Mar 25, 20243.14903.17003.14903.16603.16588,099,486
Mar 22, 20243.11003.15503.10003.14903.1488165,649,876
Mar 21, 20243.05003.11003.11003.11003.1098675,918
Mar 20, 20243.14803.14003.11003.11003.109836,104,761
Mar 19, 20243.14003.14003.13903.14803.1478605,078
Mar 18, 20243.14003.14003.14003.14803.147810
Mar 15, 20243.11503.15003.15003.14803.14783,509,970
Mar 14, 20243.16003.14003.14003.16203.1618912,256
Mar 13, 20243.19903.16103.16003.16203.16182,710,263
Mar 12, 20243.10503.17003.10003.15503.15486,979,468
Mar 11, 20243.11003.15003.00003.10703.106836,143,903
Mar 8, 20243.05003.05002.96003.03103.0308578,404
Mar 7, 20243.08903.04003.04003.03103.03087,000
Mar 6, 20243.05003.05003.00003.03103.03081,301,136
Mar 5, 20243.00003.00003.00003.00503.0048270,400
Mar 4, 20243.09003.10003.00003.00503.004810,000
Mar 1, 20243.03003.11003.05003.09503.09488,688,103
Feb 29, 20243.00003.21002.98003.02903.028848,863,591
Feb 28, 20242.99003.00002.98002.98502.98488,650,675
Feb 27, 20242.96002.96002.96002.91002.9098282,118
Feb 26, 20242.99003.00002.91002.91002.90987,916,874
Feb 23, 20243.00003.00003.00002.99902.99882,714,912
Feb 22, 20243.00003.00003.00002.99802.99782,706,609
Feb 21, 20242.97403.00002.93002.97402.97382,003,506
Feb 20, 20243.00003.04002.97002.97402.973816,105,742
Feb 19, 20243.06003.00002.95002.98102.980824,157,343
Feb 16, 20242.94103.09002.94103.05603.05585,558,380
Feb 15, 20243.00003.00002.91102.94802.94781,136,750
Feb 14, 20242.95002.95002.95002.94802.94781,098,276
Feb 13, 20242.95002.94802.94802.94802.9478907,610
Feb 12, 20242.80502.95002.95002.94802.94783,307,161
Feb 9, 20242.91002.89002.89002.80102.80081,905,439
Feb 8, 20242.90002.90002.90002.80102.80081,785,718
Feb 7, 20243.00002.80002.80002.80102.80083,855,420
Feb 6, 20242.90003.00002.89002.88702.8868437,842
Feb 5, 20242.89002.89002.89002.88702.88683,414,283