Besalco S.A. (SNSE:BESALCO)
Chile
· Delayed Price · Currency is CLP 902.00
-0.07 (-0.01%)
Sep 8, 2025, 11:50 AM CLT
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 902.00 | 902.07 | 900.00 | 902.07 | 902.07 | 0.01% | 226,836 |
| Sep 4, 2025 | 910.00 | 910.00 | 890.00 | 902.00 | 902.00 | 1.37% | 2,653,592 |
| Sep 3, 2025 | 889.00 | 890.00 | 884.99 | 889.85 | 889.85 | -0.02% | 204,823 |
| Sep 2, 2025 | 895.00 | 895.00 | 885.00 | 889.99 | 889.99 | 0.56% | 155,510 |
| Sep 1, 2025 | 885.00 | 885.00 | 885.00 | 885.01 | 885.01 | 1.14% | 560,694 |
| Aug 29, 2025 | 860.00 | 875.00 | 860.92 | 875.00 | 875.00 | 1.64% | 237,117 |
| Aug 28, 2025 | 860.00 | 861.00 | 860.00 | 860.92 | 860.92 | 0.11% | 1,447,089 |
| Aug 27, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 9,321 |
| Aug 26, 2025 | 854.01 | 860.05 | 831.60 | 860.00 | 860.00 | 0.28% | 802,445 |
| Aug 25, 2025 | 854.00 | 884.99 | 854.00 | 857.60 | 857.60 | 0.42% | 77,827 |
| Aug 22, 2025 | 834.30 | 854.00 | 834.30 | 854.00 | 854.00 | 0.48% | 157,453 |
| Aug 21, 2025 | 844.23 | 850.00 | 828.16 | 849.91 | 844.91 | 0.67% | 191,403 |
| Aug 20, 2025 | 845.00 | 845.00 | 830.10 | 844.23 | 839.26 | -0.01% | 23,756 |
| Aug 19, 2025 | 855.00 | 855.00 | 844.35 | 844.35 | 839.38 | - | 330 |
| Aug 18, 2025 | 845.00 | 845.00 | 840.00 | 844.35 | 839.38 | -0.08% | 79,650 |
| Aug 14, 2025 | 853.00 | 853.00 | 831.60 | 845.00 | 840.03 | 0.60% | 53,497 |
| Aug 13, 2025 | 835.00 | 840.00 | 835.00 | 840.00 | 835.06 | 2.74% | 47,493 |
| Aug 12, 2025 | 802.00 | 835.00 | 802.00 | 817.59 | 812.78 | 0.86% | 117,469 |
| Aug 11, 2025 | 812.00 | 820.00 | 795.16 | 810.62 | 805.85 | -0.17% | 233,897 |
| Aug 8, 2025 | 804.98 | 812.00 | 800.00 | 812.00 | 807.22 | 0.87% | 566,572 |
| Aug 7, 2025 | 805.00 | 870.00 | 804.98 | 804.98 | 800.24 | 0.62% | 281,317 |
| Aug 6, 2025 | 812.00 | 812.00 | 793.22 | 800.00 | 795.29 | -1.19% | 138,357 |
| Aug 5, 2025 | 815.00 | 815.00 | 809.66 | 809.66 | 804.90 | -0.86% | 14,386 |
| Aug 4, 2025 | 810.00 | 820.00 | 810.00 | 816.66 | 811.86 | 0.82% | 140,168 |
| Aug 1, 2025 | 835.00 | 835.00 | 800.00 | 810.00 | 805.23 | -1.22% | 227,306 |
| Jul 31, 2025 | 842.00 | 842.00 | 817.49 | 820.00 | 815.18 | -2.14% | 418,561 |
| Jul 30, 2025 | 840.00 | 840.00 | 816.00 | 837.97 | 833.04 | -0.24% | 113,978 |
| Jul 29, 2025 | 815.55 | 840.00 | 815.55 | 840.00 | 835.06 | - | 51,335 |
| Jul 28, 2025 | 835.15 | 840.00 | 830.00 | 840.00 | 835.06 | 0.58% | 368,178 |
| Jul 25, 2025 | 847.00 | 850.00 | 823.32 | 835.15 | 830.24 | -1.66% | 46,950 |
| Jul 24, 2025 | 825.26 | 849.25 | 825.26 | 849.25 | 844.25 | - | 8,809 |
| Jul 23, 2025 | 850.00 | 850.00 | 849.25 | 849.25 | 844.25 | -0.11% | 12,380 |
| Jul 22, 2025 | 869.00 | 869.00 | 843.71 | 850.22 | 845.22 | - | 189 |
| Jul 21, 2025 | 870.00 | 870.00 | 844.68 | 850.22 | 845.22 | -0.02% | 77,393 |
| Jul 18, 2025 | 850.00 | 850.39 | 850.00 | 850.39 | 845.39 | 0.22% | 19,272 |
| Jul 17, 2025 | 845.00 | 860.00 | 845.00 | 848.51 | 843.52 | -1.34% | 29,175 |
| Jul 15, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 854.94 | - | - |
| Jul 14, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 854.94 | - | 50 |
| Jul 11, 2025 | 838.85 | 860.00 | 838.85 | 860.00 | 854.94 | -0.12% | 38,528 |
| Jul 10, 2025 | 861.00 | 861.00 | 861.00 | 861.00 | 855.93 | 0.09% | 16,598 |
| Jul 9, 2025 | 860.00 | 860.20 | 860.00 | 860.20 | 855.14 | - | 4,769 |
| Jul 8, 2025 | 859.00 | 861.30 | 859.00 | 860.20 | 855.14 | 0.14% | 356,664 |
| Jul 7, 2025 | 861.99 | 861.99 | 855.00 | 859.00 | 853.95 | - | 2,199 |
| Jul 4, 2025 | 859.00 | 860.00 | 859.00 | 859.00 | 853.95 | - | 3,920 |
| Jul 3, 2025 | 854.00 | 859.00 | 850.00 | 859.00 | 853.95 | -0.10% | 74,791 |
| Jul 2, 2025 | 862.00 | 862.00 | 859.90 | 859.90 | 854.84 | -0.24% | 15,734 |
| Jul 1, 2025 | 869.99 | 869.99 | 859.90 | 861.99 | 856.92 | - | 1,833 |
| Jun 30, 2025 | 865.25 | 865.25 | 861.99 | 861.99 | 856.92 | - | 8,613 |
| Jun 27, 2025 | 862.00 | 862.00 | 861.99 | 861.99 | 856.92 | -0.07% | 696,930 |
| Jun 26, 2025 | 862.55 | 870.00 | 862.55 | 862.59 | 857.52 | - | 819,619 |