Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 1,200.00
-47.10 (-3.78%)
Nov 3, 2026, 3:59 PM CLST
Besalco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.78% | 2,538,961 |
| Nov 2, 2026 | 1,247.10 | 1,247.10 | 1,247.10 | 1,247.10 | 1,247.10 | -2.93% | 2,681 |
| Oct 30, 2026 | 1,284.90 | 1,285.00 | 1,284.90 | 1,284.80 | 1,284.80 | -0.19% | 24,590 |
| Oct 29, 2026 | 1,285.00 | 1,288.00 | 1,285.00 | 1,287.20 | 1,287.20 | 0.92% | 38,352 |
| Oct 28, 2026 | 1,313.20 | 1,313.20 | 1,268.00 | 1,275.50 | 1,275.50 | -1.88% | 28,410 |
| Oct 27, 2026 | 1,299.80 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 0.02% | 95,273 |
| Oct 26, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,299.80 | 1,299.80 | -2.64% | 139,184 |
| Oct 23, 2026 | 1,343.00 | 1,343.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.67% | 69,560 |
| Oct 22, 2026 | 1,355.00 | 1,355.00 | 1,300.00 | 1,344.00 | 1,344.00 | -0.07% | 355,033 |
| Oct 21, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1.13% | 377,617 |
| Oct 20, 2026 | 1,339.00 | 1,339.00 | 1,308.90 | 1,330.00 | 1,330.00 | - | 287,294 |
| Oct 19, 2026 | 1,315.00 | 1,330.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.61% | 266,202 |
| Oct 16, 2026 | 1,297.80 | 1,324.00 | 1,297.80 | 1,308.90 | 1,308.90 | 1.48% | 76,304 |
| Oct 15, 2026 | 1,289.80 | 1,289.80 | 1,289.80 | 1,289.80 | 1,289.80 | - | 192 |
| Oct 14, 2026 | 1,245.00 | 1,290.00 | 1,245.00 | 1,289.80 | 1,289.80 | 1.19% | 497,690 |
| Oct 13, 2026 | 1,255.00 | 1,279.90 | 1,255.00 | 1,274.60 | 1,274.60 | -0.42% | 20,891 |
| Oct 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 6 |
| Oct 8, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.47% | 384,930 |
| Oct 7, 2026 | 1,300.00 | 1,326.00 | 1,280.00 | 1,326.00 | 1,326.00 | 2.00% | 235,498 |
| Oct 6, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3,424 |
| Oct 5, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.40% | 231,467 |
| Oct 2, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | - | 5,724 |
| Oct 1, 2026 | 1,282.00 | 1,282.00 | 1,281.90 | 1,282.00 | 1,282.00 | -1.16% | 9,415 |
| Sep 30, 2026 | 1,295.00 | 1,297.80 | 1,295.00 | 1,297.00 | 1,297.00 | 1.33% | 56,423 |
| Sep 29, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 460,945 |
| Sep 28, 2026 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.95% | 155,252 |
| Sep 25, 2026 | 1,315.20 | 1,315.20 | 1,305.00 | 1,305.50 | 1,305.50 | 0.42% | 92,265 |
| Sep 24, 2026 | 1,315.10 | 1,325.00 | 1,291.10 | 1,300.00 | 1,300.00 | -1.89% | 162,409 |
| Sep 23, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.38% | 2,903 |
| Sep 22, 2026 | 1,319.90 | 1,320.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.80% | 394,109 |
| Sep 21, 2026 | 1,300.00 | 1,310.00 | 1,290.10 | 1,309.50 | 1,309.50 | 1.71% | 165,971 |
| Sep 17, 2026 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | - | 1,614 |
| Sep 16, 2026 | 1,280.00 | 1,287.50 | 1,280.00 | 1,287.50 | 1,287.50 | 1.38% | 233,014 |
| Sep 15, 2026 | 1,266.00 | 1,270.00 | 1,261.00 | 1,270.00 | 1,270.00 | 0.21% | 165,053 |
| Sep 14, 2026 | 1,260.00 | 1,275.00 | 1,255.00 | 1,267.40 | 1,267.40 | -0.20% | 16,319 |
| Sep 11, 2026 | 1,270.00 | 1,270.00 | 1,253.00 | 1,270.00 | 1,270.00 | 0.46% | 229,801 |
| Sep 10, 2026 | 1,264.80 | 1,265.00 | 1,253.00 | 1,264.20 | 1,264.20 | 0.33% | 77,031 |
| Sep 9, 2026 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 202,836 |
| Sep 8, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.11% | 107,011 |
| Sep 7, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,253.60 | 1,253.60 | -0.51% | 15,441 |
| Sep 4, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | - | 6,932 |
| Sep 3, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.49% | 119,527 |
| Sep 2, 2026 | 1,261.70 | 1,261.70 | 1,240.00 | 1,253.80 | 1,253.80 | 1.23% | 39,765 |
| Sep 1, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,238.60 | 1,238.60 | 0.36% | 21,994 |
| Aug 31, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,234.10 | 1,234.10 | -1.46% | 1,002,450 |
| Aug 28, 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,252.40 | 1,252.40 | 0.59% | 26,819 |
| Aug 27, 2026 | 1,245.00 | 1,245.00 | 1,240.10 | 1,245.00 | 1,245.00 | 0.81% | 1,173,017 |
| Aug 26, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.98% | 549,947 |
| Aug 25, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | - | 636,022 |
| Aug 24, 2026 | 1,238.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,260.00 | 1.20% | 245,769 |