Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 1,325.00
+5.00 (0.38%)
Sep 23, 2026, 2:50 PM CLT
Besalco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 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 |
| Aug 21, 2026 | 1,246.30 | 1,246.30 | 1,210.10 | 1,245.00 | 1,245.00 | 1.63% | 421,647 |
| Aug 20, 2026 | 1,246.00 | 1,246.00 | 1,220.10 | 1,225.00 | 1,225.00 | -1.61% | 98,211 |
| Aug 19, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | 33,586 |
| Aug 18, 2026 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.22% | 73,529 |
| Aug 17, 2026 | 1,225.10 | 1,235.00 | 1,225.10 | 1,230.00 | 1,230.00 | -0.40% | 16,409 |
| Aug 14, 2026 | 1,243.20 | 1,244.00 | 1,207.00 | 1,240.00 | 1,235.00 | -0.32% | 135,750 |
| Aug 13, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,238.98 | -0.48% | 1,841 |
| Aug 12, 2026 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,244.96 | 1.63% | 932,499 |
| Aug 11, 2026 | 1,246.30 | 1,246.30 | 1,180.00 | 1,230.00 | 1,225.04 | -1.09% | 150,970 |
| Aug 10, 2026 | 1,215.40 | 1,260.00 | 1,190.00 | 1,243.50 | 1,238.49 | 2.67% | 581,054 |
| Aug 7, 2026 | 1,215.40 | 1,215.40 | 1,198.00 | 1,211.20 | 1,206.32 | 2.03% | 72,800 |
| Aug 6, 2026 | 1,160.00 | 1,198.90 | 1,160.00 | 1,187.10 | 1,182.31 | 2.34% | 853,950 |
| Aug 5, 2026 | 1,120.10 | 1,171.00 | 1,120.10 | 1,160.00 | 1,155.32 | 3.57% | 599,009 |
| Aug 4, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,115.48 | - | 589 |
| Aug 3, 2026 | 1,124.90 | 1,125.00 | 1,110.00 | 1,120.00 | 1,115.48 | - | 160,528 |
| Jul 31, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,115.48 | 0.93% | 81,971 |
| Jul 30, 2026 | 1,090.00 | 1,110.00 | 1,080.00 | 1,109.70 | 1,105.23 | 2.28% | 510,505 |
| Jul 29, 2026 | 1,100.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,080.63 | -2.66% | 603,967 |
| Jul 28, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,114.70 | 1,110.21 | -1.62% | 77,913 |
| Jul 27, 2026 | 1,130.00 | 1,133.00 | 1,130.00 | 1,133.00 | 1,128.43 | -1.90% | 45,294 |
| Jul 24, 2026 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,150.34 | -1.62% | 67,663 |
| Jul 23, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,174.00 | 1,169.27 | -1.26% | 43,417 |
| Jul 22, 2026 | 1,189.90 | 1,189.90 | 1,171.20 | 1,189.00 | 1,184.21 | -0.88% | 93,477 |
| Jul 21, 2026 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.60 | 1,194.76 | -0.03% | 39,490 |
| Jul 20, 2026 | 1,200.20 | 1,200.20 | 1,200.00 | 1,200.00 | 1,195.16 | -2.48% | 43,848 |
| Jul 17, 2026 | 1,230.50 | 1,230.50 | 1,230.50 | 1,230.50 | 1,225.54 | - | 70 |
| Jul 15, 2026 | 1,239.90 | 1,239.90 | 1,229.90 | 1,230.50 | 1,225.54 | -0.92% | 35,066 |
| Jul 14, 2026 | 1,244.60 | 1,244.60 | 1,221.00 | 1,241.90 | 1,236.89 | -0.22% | 518,726 |