Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 1,249.00
-1.00 (-0.08%)
Jun 8, 2026, 4:00 PM CLT
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,250.00 | 1,249.00 | 1,249.00 | 1,249.60 | 1,249.60 | -0.03% | 9,108 |
| Jun 5, 2026 | 1,269.80 | 1,269.80 | 1,269.80 | 1,250.00 | 1,250.00 | - | 2,707 |
| Jun 4, 2026 | 1,255.00 | 1,255.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.16% | 175,047 |
| Jun 3, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.63% | 45,493 |
| Jun 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.80% | 40,541 |
| Jun 1, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | - | 2,838 |
| May 29, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,675 |
| May 28, 2026 | 1,267.00 | 1,267.00 | 1,225.00 | 1,250.00 | 1,250.00 | - | 17,121,322 |
| May 27, 2026 | 1,277.20 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.19% | 174,280 |
| May 26, 2026 | 1,281.00 | 1,281.00 | 1,235.00 | 1,265.00 | 1,265.00 | -1.16% | 507,427 |
| May 25, 2026 | 1,272.00 | 1,285.00 | 1,251.10 | 1,279.90 | 1,279.90 | 0.78% | 267,931 |
| May 22, 2026 | 1,272.00 | 1,272.00 | 1,235.10 | 1,270.00 | 1,270.00 | -0.49% | 271,600 |
| May 20, 2026 | 1,248.00 | 1,300.00 | 1,248.00 | 1,276.30 | 1,276.30 | 1.50% | 72,767 |
| May 19, 2026 | 1,257.40 | 1,257.40 | 1,257.40 | 1,257.40 | 1,257.40 | - | 175 |
| May 18, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.40 | 1,257.40 | 1.29% | 111,109 |
| May 15, 2026 | 1,241.00 | 1,270.00 | 1,241.00 | 1,241.40 | 1,241.40 | 0.03% | 1,508,973 |
| May 14, 2026 | 1,230.00 | 1,241.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.10% | 27,034 |
| May 13, 2026 | 1,210.00 | 1,255.40 | 1,200.00 | 1,242.20 | 1,242.20 | 1.50% | 557,247 |
| May 12, 2026 | 1,220.10 | 1,230.00 | 1,220.10 | 1,223.80 | 1,223.80 | -0.82% | 32,124 |
| May 11, 2026 | 1,220.00 | 1,234.00 | 1,220.00 | 1,233.90 | 1,233.90 | - | 66,331 |
| May 8, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,233.90 | 1,233.90 | 0.28% | 10,086,060 |
| May 7, 2026 | 1,287.50 | 1,287.50 | 1,221.00 | 1,230.50 | 1,230.50 | -3.11% | 132,640 |
| May 6, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 2.21% | 375,267 |
| May 5, 2026 | 1,235.00 | 1,245.00 | 1,235.00 | 1,242.50 | 1,242.50 | -0.70% | 34,457 |
| May 4, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,251.20 | 1,251.20 | -0.86% | 35,874 |
| Apr 30, 2026 | 1,282.20 | 1,282.30 | 1,262.00 | 1,262.00 | 1,262.00 | 0.99% | 950,039 |
| Apr 29, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.60 | 1,249.60 | -0.83% | 33,323 |
| Apr 28, 2026 | 1,256.30 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.30% | 188,137 |
| Apr 27, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,256.20 | 1,256.20 | -0.78% | 19,557 |
| Apr 24, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.10 | 1,266.10 | 1.58% | 31,782 |
| Apr 23, 2026 | 1,260.00 | 1,270.10 | 1,250.00 | 1,270.00 | 1,246.37 | 1.60% | 412,185 |
| Apr 22, 2026 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,226.75 | -0.80% | 263,046 |
| Apr 21, 2026 | 1,279.60 | 1,279.60 | 1,260.10 | 1,260.10 | 1,236.66 | -1.52% | 81,090 |
| Apr 20, 2026 | 1,250.10 | 1,300.00 | 1,250.10 | 1,279.60 | 1,255.80 | -0.88% | 496,519 |
| Apr 17, 2026 | 1,235.20 | 1,291.00 | 1,235.20 | 1,290.90 | 1,266.89 | 1.79% | 98,771 |
| Apr 16, 2026 | 1,248.00 | 1,270.00 | 1,248.00 | 1,268.20 | 1,244.61 | 1.61% | 31,947 |
| Apr 15, 2026 | 1,287.50 | 1,290.00 | 1,235.00 | 1,248.10 | 1,224.88 | -0.94% | 115,671 |
| Apr 14, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,236.56 | 0.80% | 417,042 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.75 | - | 32,047 |
| Apr 10, 2026 | 1,253.80 | 1,253.80 | 1,250.00 | 1,250.00 | 1,226.75 | -0.30% | 210,713 |
| Apr 9, 2026 | 1,250.00 | 1,256.20 | 1,250.00 | 1,253.80 | 1,230.48 | 0.30% | 9,964 |
| Apr 8, 2026 | 1,245.00 | 1,282.30 | 1,245.00 | 1,250.00 | 1,226.75 | 1.21% | 269,040 |
| Apr 7, 2026 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,212.03 | -1.98% | 646,390 |
| Apr 6, 2026 | 1,270.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,236.56 | -0.37% | 404,005 |
| Apr 2, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.70 | 1,241.17 | - | 3,956 |
| Apr 1, 2026 | 1,272.00 | 1,272.00 | 1,250.00 | 1,264.70 | 1,241.17 | 1.18% | 8,960 |
| Mar 31, 2026 | 1,240.00 | 1,266.90 | 1,220.00 | 1,250.00 | 1,226.75 | 0.60% | 995,394 |
| Mar 30, 2026 | 1,255.00 | 1,255.00 | 1,242.50 | 1,242.50 | 1,219.39 | -1.01% | 1,224,280 |
| Mar 27, 2026 | 1,258.00 | 1,265.00 | 1,212.10 | 1,255.20 | 1,231.85 | -0.75% | 1,007,383 |
| Mar 26, 2026 | 1,262.00 | 1,269.00 | 1,250.00 | 1,264.70 | 1,241.17 | -0.29% | 112,195 |