Besalco S.A. (SNSE:BESALCO)
Chile
· Delayed Price · Currency is CLP 1,235.00
+5.00 (0.41%)
At close: Dec 5, 2025
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 132,067 |
| Dec 4, 2025 | 1,201.40 | 1,265.00 | 1,201.40 | 1,230.00 | 1,230.00 | 0.82% | 108,200 |
| Dec 3, 2025 | 1,205.70 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | 0.17% | 1,570,487 |
| Dec 2, 2025 | 1,220.00 | 1,220.00 | 1,207.80 | 1,217.90 | 1,217.90 | -0.08% | 78,051 |
| Dec 1, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,218.90 | 1,218.90 | -0.71% | 40,298 |
| Nov 28, 2025 | 1,236.00 | 1,241.10 | 1,180.00 | 1,227.60 | 1,227.60 | 0.62% | 141,557 |
| Nov 27, 2025 | 1,203.80 | 1,220.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.35% | 218,910 |
| Nov 26, 2025 | 1,199.90 | 1,210.00 | 1,185.00 | 1,203.80 | 1,203.80 | -0.91% | 220,825 |
| Nov 25, 2025 | 1,230.00 | 1,230.00 | 1,214.90 | 1,214.80 | 1,214.80 | -1.24% | 85,623 |
| Nov 24, 2025 | 1,210.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.65% | 262,134 |
| Nov 21, 2025 | 1,237.90 | 1,237.90 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | 25,696 |
| Nov 20, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,230.00 | -0.46% | 547,681 |
| Nov 19, 2025 | 1,251.40 | 1,251.40 | 1,238.90 | 1,245.70 | 1,235.65 | -0.73% | 66,564 |
| Nov 18, 2025 | 1,271.90 | 1,271.90 | 1,248.00 | 1,254.90 | 1,244.78 | -1.36% | 34,629 |
| Nov 17, 2025 | 1,277.20 | 1,277.20 | 1,271.90 | 1,272.20 | 1,261.94 | 3.01% | 75,808 |
| Nov 14, 2025 | 1,256.60 | 1,256.60 | 1,200.00 | 1,235.00 | 1,225.04 | -0.80% | 959,192 |
| Nov 13, 2025 | 1,290.00 | 1,298.00 | 1,215.00 | 1,245.00 | 1,234.96 | -2.35% | 331,539 |
| Nov 12, 2025 | 1,250.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,264.72 | 2.12% | 264,585 |
| Nov 11, 2025 | 1,250.10 | 1,276.90 | 1,230.00 | 1,248.50 | 1,238.43 | 0.51% | 210,123 |
| Nov 10, 2025 | 1,246.30 | 1,266.40 | 1,240.00 | 1,242.20 | 1,232.18 | 1.82% | 60,551 |
| Nov 7, 2025 | 1,200.00 | 1,260.00 | 1,162.00 | 1,220.00 | 1,210.16 | 1.67% | 428,836 |
| Nov 6, 2025 | 1,191.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,190.32 | 0.76% | 880,121 |
| Nov 5, 2025 | 1,181.00 | 1,221.00 | 1,180.90 | 1,191.00 | 1,181.40 | 0.82% | 2,006,194 |
| Nov 4, 2025 | 1,188.00 | 1,188.00 | 1,180.00 | 1,181.30 | 1,171.77 | 2.52% | 73,458 |
| Nov 3, 2025 | 1,133.00 | 1,166.90 | 1,132.90 | 1,152.30 | 1,143.01 | 3.65% | 35,740 |
| Oct 30, 2025 | 1,065.00 | 1,115.00 | 1,065.00 | 1,111.70 | 1,102.73 | 2.94% | 79,362 |
| Oct 29, 2025 | 1,068.00 | 1,080.00 | 1,067.90 | 1,080.00 | 1,071.29 | 1.10% | 276,170 |
| Oct 28, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,068.30 | 1,059.68 | -0.16% | 78,669 |
| Oct 27, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,061.37 | 1.14% | 594,651 |
| Oct 24, 2025 | 1,058.10 | 1,058.10 | 1,057.90 | 1,057.90 | 1,049.37 | -0.01% | 666,166 |
| Oct 23, 2025 | 1,055.00 | 1,062.90 | 1,040.00 | 1,058.00 | 1,049.47 | 0.72% | 54,377 |
| Oct 22, 2025 | 1,050.00 | 1,055.00 | 1,049.00 | 1,050.40 | 1,041.93 | 0.13% | 72,631 |
| Oct 21, 2025 | 1,054.00 | 1,075.00 | 1,000.00 | 1,049.00 | 1,040.54 | -0.29% | 85,706 |
| Oct 20, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,052.10 | 1,043.62 | 2.70% | 75,276 |
| Oct 17, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,024.40 | 1,016.14 | 0.73% | 43,905 |
| Oct 16, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,017.00 | 1,008.80 | 0.65% | 78,234 |
| Oct 15, 2025 | 988.00 | 1,012.00 | 988.00 | 1,010.40 | 1,002.25 | 2.53% | 42,667 |
| Oct 14, 2025 | 955.00 | 998.99 | 955.00 | 985.44 | 977.49 | 4.83% | 111,099 |
| Oct 13, 2025 | 947.60 | 948.00 | 930.00 | 940.00 | 932.42 | 1.08% | 237,706 |
| Oct 10, 2025 | 930.00 | 930.00 | 929.00 | 929.99 | 922.49 | 0.11% | 868,590 |
| Oct 9, 2025 | 930.00 | 930.00 | 923.00 | 928.98 | 921.49 | -0.11% | 121,855 |
| Oct 8, 2025 | 937.00 | 937.00 | 910.50 | 930.00 | 922.50 | 0.30% | 57,989 |
| Oct 7, 2025 | 930.00 | 930.00 | 900.00 | 927.26 | 919.78 | -0.29% | 115,225 |
| Oct 6, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 922.50 | - | 44,124 |
| Oct 3, 2025 | 929.99 | 930.00 | 929.99 | 929.99 | 922.49 | 1.39% | 290,447 |
| Oct 2, 2025 | 937.30 | 937.30 | 933.60 | 917.23 | 909.83 | -1.37% | 43,392 |
| Oct 1, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 922.50 | - | 91,978 |
| Sep 30, 2025 | 901.00 | 930.00 | 901.00 | 930.00 | 922.50 | -0.04% | 686,413 |
| Sep 29, 2025 | 942.45 | 942.45 | 928.03 | 930.38 | 922.88 | -0.61% | 275,620 |
| Sep 26, 2025 | 948.00 | 948.00 | 931.00 | 936.08 | 928.53 | -0.31% | 408,270 |