Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 930.00
+2.74 (0.30%)
Oct 8, 2025, 2:21 PM CLT
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 937.00 | 937.00 | 910.50 | 930.00 | 930.00 | 0.30% | 4,845 |
| Oct 7, 2025 | 930.00 | 930.00 | 900.00 | 927.26 | 927.26 | -0.29% | 115,225 |
| Oct 6, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 44,124 |
| Oct 3, 2025 | 929.99 | 930.00 | 929.99 | 929.99 | 929.99 | 1.39% | 290,447 |
| Oct 2, 2025 | 937.30 | 937.30 | 917.23 | 917.23 | 917.23 | -1.37% | 43,392 |
| Oct 1, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 91,978 |
| Sep 30, 2025 | 901.00 | 930.00 | 901.00 | 930.00 | 930.00 | -0.04% | 686,413 |
| Sep 29, 2025 | 942.45 | 942.45 | 928.03 | 930.38 | 930.38 | -0.61% | 275,620 |
| Sep 26, 2025 | 948.00 | 948.00 | 931.00 | 936.08 | 936.08 | -0.31% | 408,270 |
| Sep 25, 2025 | 929.82 | 939.00 | 929.82 | 939.00 | 939.00 | 0.99% | 19,670 |
| Sep 24, 2025 | 925.00 | 930.00 | 925.00 | 929.81 | 929.81 | 1.50% | 92,138 |
| Sep 23, 2025 | 912.00 | 922.00 | 890.00 | 916.07 | 916.07 | 0.45% | 44,804 |
| Sep 22, 2025 | 900.00 | 912.00 | 900.00 | 912.00 | 912.00 | - | 1,231 |
| Sep 17, 2025 | 900.00 | 912.00 | 900.00 | 912.00 | 912.00 | 0.22% | 65,607 |
| Sep 16, 2025 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.30% | 2,858,909 |
| Sep 15, 2025 | 887.00 | 910.00 | 887.00 | 898.33 | 898.33 | -0.63% | 68,779 |
| Sep 12, 2025 | 922.35 | 922.35 | 885.00 | 903.98 | 903.98 | -1.01% | 88,913 |
| Sep 11, 2025 | 911.89 | 935.00 | 911.89 | 913.24 | 913.24 | 0.15% | 375,463 |
| Sep 10, 2025 | 904.00 | 920.00 | 904.00 | 911.89 | 911.89 | 0.90% | 44,456 |
| Sep 9, 2025 | 903.73 | 903.76 | 903.70 | 903.76 | 903.76 | - | 57,127 |
| Sep 8, 2025 | 902.00 | 910.00 | 902.00 | 903.73 | 903.73 | 0.18% | 110,047 |
| 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 | 890.00 | 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 |