Besalco S.A. (SNSE:BESALCO)
Chile flag Chile · Delayed Price · Currency is CLP
844.23
-0.12 (-0.01%)
Aug 20, 2025, 3:26 PM CLT

Besalco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2025845.00845.00830.10830.10830.10-1.69%23,756
Aug 18, 2025845.00845.00840.00844.35844.35-0.08%79,650
Aug 14, 2025853.00853.00831.60845.00845.000.60%53,497
Aug 13, 2025835.00840.00835.00840.00840.002.74%47,493
Aug 12, 2025802.00835.00802.00817.59817.590.86%117,469
Aug 11, 2025812.00820.00795.16810.62810.62-0.17%233,897
Aug 8, 2025804.98812.00800.00812.00812.000.87%566,572
Aug 7, 2025805.00870.00805.00804.98804.980.62%281,317
Aug 6, 2025812.00800.00793.22800.00800.00-1.19%138,357
Aug 5, 2025815.00815.00810.00809.66809.66-0.86%14,386
Aug 4, 2025810.00820.00810.00816.66816.660.82%140,168
Aug 1, 2025835.00815.00800.00810.00810.00-1.22%227,306
Jul 31, 2025842.00829.99817.49820.00820.00-2.14%418,561
Jul 30, 2025840.00839.99816.00837.97837.97-0.24%113,978
Jul 29, 2025815.55840.00815.55840.00840.00-51,335
Jul 28, 2025835.15840.00830.00840.00840.000.58%368,178
Jul 25, 2025847.00850.00823.32835.15835.15-1.66%46,950
Jul 24, 2025825.26830.00830.00849.25849.25-8,809
Jul 23, 2025850.00850.00850.00849.25849.25-0.11%12,380
Jul 22, 2025869.00869.00843.71850.22850.22-189
Jul 21, 2025870.00870.00844.68850.22850.22-0.02%77,393
Jul 18, 2025850.00850.00850.00850.39850.390.22%19,272
Jul 17, 2025845.00860.00845.00848.51848.51-1.34%29,175
Jul 15, 2025860.00860.00860.00860.00860.00--
Jul 14, 2025865.00865.00865.00860.00860.00-50
Jul 11, 2025838.85860.00859.90860.00860.00-0.12%38,528
Jul 10, 2025861.00861.00861.00861.00861.000.09%16,598
Jul 9, 2025860.00860.00860.00860.20860.20-4,769
Jul 8, 2025859.00861.30859.00860.20860.200.14%356,664
Jul 7, 2025861.99855.00855.00859.00859.00-2,199
Jul 4, 2025859.00860.00860.00859.00859.00-3,920
Jul 3, 2025854.00859.00850.00859.00859.00-0.10%74,791
Jul 2, 2025862.00860.00860.00859.90859.90-0.24%15,734
Jul 1, 2025869.99859.90859.90861.99861.99-1,833
Jun 30, 2025865.25861.99861.99861.99861.99-8,613
Jun 27, 2025862.00861.99861.99861.99861.99-0.07%696,930
Jun 26, 2025862.55870.00862.55862.59862.59-819,619
Jun 25, 2025874.00875.00862.50862.55862.55-0.28%349,900
Jun 24, 2025855.01865.00860.00864.99864.990.03%260,071
Jun 23, 2025860.00860.00855.01864.74864.74-781
Jun 19, 2025875.00865.00865.00864.74864.74-0.04%88,964
Jun 18, 2025864.90870.00865.00865.06865.061.76%617,473
Jun 17, 2025845.00850.10845.00850.10850.10-0.11%130,121
Jun 16, 2025845.00851.00835.10851.00851.00-321
Jun 13, 2025851.00851.01851.01851.00851.00-3,416
Jun 12, 2025865.00851.00851.00851.00851.000.03%29,426
Jun 11, 2025844.68851.03844.68850.74850.74-0.03%32,996
Jun 10, 2025844.68844.68844.68851.03851.03-6,105
Jun 9, 2025869.00860.00850.00851.03851.030.25%249,587
Jun 6, 2025850.00870.00846.00848.95848.952.28%79,797