Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 1,400.00
-31.70 (-2.21%)
At close: Jan 30, 2026
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,410.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,431.70 | 1.33% | 102,144 |
| Jan 28, 2026 | 1,429.10 | 1,450.00 | 1,400.00 | 1,412.90 | 1,412.90 | 0.92% | 175,198 |
| Jan 27, 2026 | 1,411.10 | 1,450.00 | 1,379.00 | 1,400.00 | 1,400.00 | 0.09% | 387,947 |
| Jan 26, 2026 | 1,395.60 | 1,400.00 | 1,390.20 | 1,398.70 | 1,398.70 | 1.76% | 57,471 |
| Jan 23, 2026 | 1,395.60 | 1,400.00 | 1,370.00 | 1,374.50 | 1,374.50 | 0.40% | 126,911 |
| Jan 22, 2026 | 1,368.10 | 1,390.50 | 1,330.00 | 1,369.00 | 1,369.00 | 0.07% | 327,892 |
| Jan 21, 2026 | 1,380.00 | 1,421.40 | 1,300.10 | 1,368.10 | 1,368.10 | 0.94% | 81,135 |
| Jan 20, 2026 | 1,350.50 | 1,365.00 | 1,340.00 | 1,355.30 | 1,355.30 | 0.36% | 18,521 |
| Jan 19, 2026 | 1,344.10 | 1,380.00 | 1,300.00 | 1,350.50 | 1,350.50 | 2.31% | 106,552 |
| Jan 16, 2026 | 1,349.00 | 1,360.00 | 1,250.00 | 1,320.00 | 1,320.00 | -1.63% | 454,829 |
| Jan 15, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,341.90 | 1,341.90 | -0.60% | 1,608,178 |
| Jan 14, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.37% | 130,149 |
| Jan 13, 2026 | 1,359.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.29% | 1,634,598 |
| Jan 12, 2026 | 1,328.80 | 1,354.40 | 1,328.80 | 1,348.90 | 1,348.90 | 1.51% | 51,361 |
| Jan 9, 2026 | 1,327.00 | 1,340.00 | 1,324.80 | 1,328.80 | 1,328.80 | 1.12% | 44,095 |
| Jan 8, 2026 | 1,312.10 | 1,334.90 | 1,311.40 | 1,314.10 | 1,314.10 | 0.27% | 331,339 |
| Jan 7, 2026 | 1,290.00 | 1,330.00 | 1,285.00 | 1,310.60 | 1,310.60 | 1.60% | 600,624 |
| Jan 6, 2026 | 1,262.00 | 1,314.50 | 1,262.00 | 1,290.00 | 1,290.00 | 2.38% | 355,607 |
| Jan 5, 2026 | 1,201.00 | 1,280.00 | 1,201.00 | 1,260.00 | 1,260.00 | 3.93% | 462,065 |
| Jan 2, 2026 | 1,215.00 | 1,231.00 | 1,210.00 | 1,212.40 | 1,212.40 | 0.20% | 49,923 |
| Dec 30, 2025 | 1,220.00 | 1,239.00 | 1,170.00 | 1,210.00 | 1,210.00 | 0.83% | 471,954 |
| Dec 29, 2025 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.83% | 674,052 |
| Dec 26, 2025 | 1,199.90 | 1,216.50 | 1,170.00 | 1,210.00 | 1,210.00 | 0.83% | 430,268 |
| Dec 24, 2025 | 1,199.80 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 248,936 |
| Dec 23, 2025 | 1,198.90 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.65% | 195,102 |
| Dec 22, 2025 | 1,186.90 | 1,199.80 | 1,186.90 | 1,199.80 | 1,199.80 | -0.02% | 239,318 |
| Dec 19, 2025 | 1,180.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.87% | 314,365 |
| Dec 18, 2025 | 1,180.00 | 1,196.00 | 1,140.00 | 1,189.70 | 1,189.70 | 0.82% | 149,994 |
| Dec 17, 2025 | 1,221.00 | 1,221.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.36% | 101,358 |
| Dec 16, 2025 | 1,230.00 | 1,230.00 | 1,200.30 | 1,221.00 | 1,221.00 | -0.73% | 228,801 |
| Dec 15, 2025 | 1,250.00 | 1,250.10 | 1,215.10 | 1,230.00 | 1,230.00 | -1.60% | 656,875 |
| Dec 12, 2025 | 1,256.60 | 1,310.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.87% | 1,220,650 |
| Dec 11, 2025 | 1,218.00 | 1,250.00 | 1,215.30 | 1,239.20 | 1,239.20 | 1.57% | 186,159 |
| Dec 10, 2025 | 1,180.10 | 1,220.00 | 1,180.10 | 1,220.00 | 1,220.00 | 1.67% | 214,842 |
| Dec 9, 2025 | 1,235.10 | 1,235.10 | 1,200.00 | 1,200.00 | 1,200.00 | -2.83% | 114,197 |
| 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 |