Norte Grande S.A. (SNSE:NORTEGRAN)
Chile
· Delayed Price · Currency is CLP 8.00
0.00 (0.00%)
Sep 26, 2025, 4:00 PM CLT
Norte Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.44 | 8.00 | 7.44 | 8.00 | 8.00 | - | 1,693,442 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 2.56% | 16,706,821 |
| Sep 24, 2025 | 7.82 | 7.85 | 7.80 | 7.80 | 7.80 | -0.26% | 2,041,441 |
| Sep 23, 2025 | 7.35 | 7.82 | 7.35 | 7.82 | 7.82 | - | 1,391,836 |
| Sep 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 15,539 |
| Sep 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Sep 16, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | - | 25,575 |
| Sep 15, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.82 | 1.82% | 18,210,684 |
| Sep 12, 2025 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 2.40% | 2,627,015 |
| Sep 11, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 0.54% | 73,351,604 |
| Sep 10, 2025 | 7.40 | 7.51 | 7.40 | 7.46 | 7.46 | 0.54% | 22,891,734 |
| Sep 9, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -7.25% | 15,105,839 |
| Sep 8, 2025 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | -1.23% | 48,994,579 |
| Sep 5, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 9,029,901 |
| Sep 4, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 3.23% | 3,148,391 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 327,933 |
| Sep 2, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | -1.90% | 21,358,396 |
| Sep 1, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | - | 1,516 |
| Aug 29, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 36,944,124 |
| Aug 28, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 0.13% | 39,089,831 |
| Aug 27, 2025 | 7.75 | 7.90 | 7.60 | 7.79 | 7.79 | -0.13% | 43,037,502 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 634 |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 10,285,471 |
| Aug 22, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | - | 61,606,186 |
| Aug 21, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 0.77% | 43,320,903 |
| Aug 20, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 24,210 |
| Aug 19, 2025 | 7.60 | 7.84 | 7.50 | 7.84 | 7.84 | - | 61,250 |
| Aug 18, 2025 | 7.60 | 7.84 | 7.50 | 7.84 | 7.84 | -0.38% | 40,318,510 |
| Aug 14, 2025 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | - | 103,037 |
| Aug 13, 2025 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | - | 383,914 |
| Aug 12, 2025 | 7.88 | 7.88 | 7.80 | 7.87 | 7.87 | -0.25% | 3,117,137 |
| Aug 11, 2025 | 7.75 | 7.89 | 7.55 | 7.89 | 7.89 | 6.62% | 16,061,219 |
| Aug 8, 2025 | 6.99 | 7.59 | 6.99 | 7.40 | 7.40 | 5.87% | 15,249,032 |
| Aug 7, 2025 | 6.95 | 6.99 | 6.88 | 6.99 | 6.99 | 2.49% | 22,082,976 |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.04% | 7,076,653 |
| Aug 5, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | - | 6,118,147 |
| Aug 4, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | 4.81% | 6,118,147 |
| Aug 1, 2025 | 6.63 | 6.81 | 6.35 | 6.44 | 6.44 | -2.87% | 39,366,548 |
| Jul 31, 2025 | 6.63 | 6.72 | 6.63 | 6.63 | 6.63 | -1.19% | 9,586,854 |
| Jul 30, 2025 | 6.63 | 6.81 | 6.63 | 6.71 | 6.71 | 5.34% | 27,949,305 |
| Jul 29, 2025 | 6.24 | 6.64 | 6.24 | 6.37 | 6.37 | -9.00% | 19,163,746 |
| Jul 28, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | - | 945,563 |
| Jul 25, 2025 | 6.91 | 7.10 | 6.82 | 7.00 | 7.00 | 2.64% | 22,556,786 |
| Jul 24, 2025 | 6.77 | 6.82 | 6.73 | 6.82 | 6.82 | 2.25% | 150,160,677 |
| Jul 23, 2025 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | - | 406,452 |
| Jul 22, 2025 | 6.54 | 6.73 | 6.54 | 6.67 | 6.67 | -0.89% | 46,109,129 |
| Jul 21, 2025 | 6.73 | 6.73 | 6.72 | 6.73 | 6.73 | - | 56,058 |
| Jul 18, 2025 | 6.73 | 6.73 | 6.72 | 6.73 | 6.73 | 0.15% | 2,996,255 |
| Jul 17, 2025 | 6.63 | 6.72 | 6.54 | 6.72 | 6.72 | 1.05% | 89,355,955 |
| Jul 15, 2025 | 6.54 | 6.73 | 6.49 | 6.65 | 6.65 | -1.19% | 22,213,823 |