Almendral S.A. (SNSE:ALMENDRAL)
Chile flag Chile · Delayed Price · Currency is CLP
21.50
-0.01 (-0.05%)
Last updated: Sep 8, 2025, 11:12 AM CLT

Almendral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202521.5021.5021.5021.50--0.05%235,960
Sep 5, 202521.5221.5221.5021.51--88,402
Sep 4, 202521.5121.5121.5121.51-0.05%805,113
Sep 3, 202521.7021.7021.5021.50--0.97%2,003,889
Sep 2, 202521.7022.0021.7021.71--1.32%1,907,098
Sep 1, 202521.3222.0021.2022.00-4.76%409,647
Aug 29, 202520.5521.0020.5521.00-2.19%7,276,863
Aug 28, 202520.5520.5520.0520.55--71,122
Aug 27, 202520.5520.5520.5520.55--565
Aug 26, 202520.6020.6020.5520.55--26,998
Aug 25, 202520.3921.0020.1020.55-2.75%448,810
Aug 22, 202520.0020.0020.0020.00---
Aug 21, 202519.7020.0019.7020.00--50,916
Aug 20, 202519.7020.0019.7020.00--570
Aug 19, 202519.9920.0019.9920.00--10,000
Aug 18, 202519.7020.0019.7020.00--190,630
Aug 14, 202520.5020.5019.8020.00--0.50%2,002,298
Aug 13, 202520.0920.1019.8020.10--25,717
Aug 12, 202520.0920.1020.0920.10--25,345
Aug 11, 202519.8020.1019.8020.10--1,695
Aug 8, 202520.0020.1020.0020.10--199,817
Aug 7, 202520.1020.1020.1020.10---
Aug 6, 202520.1020.1020.1020.10-0.05%15,018,851
Aug 5, 202520.2020.2020.0920.09--0.94%2,048,827
Aug 4, 202520.0020.2819.8020.28-2.84%25,284,192
Aug 1, 202519.6820.0019.6819.72-1.28%2,295,500
Jul 31, 202519.4019.4719.4019.47-1.41%3,446,710
Jul 30, 202519.1919.2019.0019.20--368,129
Jul 29, 202518.8519.2118.8519.20-4.35%2,058,607
Jul 28, 202518.6518.6518.4018.40--2,953,501
Jul 25, 202518.5018.6518.4018.40--15,405
Jul 24, 202518.3018.4018.3018.40--3,011,400
Jul 23, 202518.3018.4018.3018.40--67,309
Jul 22, 202518.4018.4018.4018.40--2,161,756
Jul 21, 202518.3818.4018.3818.40--2,203,133
Jul 18, 202518.2118.4018.2118.40-0.82%636,433
Jul 17, 202518.2518.2518.2118.25--29,488,029
Jul 15, 202518.2518.2518.2518.25---
Jul 14, 202518.2518.2518.2018.25--17,612
Jul 11, 202518.4518.4518.2518.25--2.51%24,338,173
Jul 10, 202518.6018.9018.6018.72--0.95%4,228,657
Jul 9, 202518.9518.9518.9018.90--0.05%835,542
Jul 8, 202518.5018.9118.5018.91-2.49%2,406,600
Jul 7, 202518.4518.4518.4518.45--65,051,651
Jul 4, 202518.6019.0018.4518.45--5,291,999
Jul 3, 202518.5519.0018.4518.45--227,875
Jul 2, 202518.0018.4518.0018.45-0.27%5,135,840
Jul 1, 202518.4018.4018.4018.40-1.49%670,055
Jun 30, 202518.0018.2518.0018.13-0.72%12,160,824
Jun 27, 202518.0118.0118.0018.00--2,304,051