Besalco S.A. (SNSE:BESALCO)
Chile · Delayed Price · Currency is CLP 1,200.00
-30.50 (-2.48%)
Jul 20, 2026, 3:08 PM CLT
Besalco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,200.20 | 1,200.20 | 1,200.00 | 1,200.00 | 1,200.00 | -2.48% | 43,848 |
| Jul 17, 2026 | 1,230.50 | 1,230.50 | 1,230.50 | 1,230.50 | 1,230.50 | - | 70 |
| Jul 15, 2026 | 1,239.90 | 1,239.90 | 1,229.90 | 1,230.50 | 1,230.50 | -0.92% | 35,066 |
| Jul 14, 2026 | 1,244.60 | 1,244.60 | 1,221.00 | 1,241.90 | 1,241.90 | -0.22% | 518,726 |
| Jul 13, 2026 | 1,241.00 | 1,246.30 | 1,233.00 | 1,244.60 | 1,244.60 | 0.57% | 49,654 |
| Jul 10, 2026 | 1,238.00 | 1,238.00 | 1,221.90 | 1,237.60 | 1,237.60 | -0.06% | 85,128 |
| Jul 9, 2026 | 1,239.70 | 1,243.00 | 1,210.10 | 1,238.40 | 1,238.40 | -0.12% | 35,362 |
| Jul 8, 2026 | 1,239.90 | 1,239.90 | 1,239.90 | 1,239.90 | 1,239.90 | - | 1,380 |
| Jul 7, 2026 | 1,230.00 | 1,240.00 | 1,230.00 | 1,239.90 | 1,239.90 | 0.75% | 42,504 |
| Jul 6, 2026 | 1,225.00 | 1,234.90 | 1,210.10 | 1,230.70 | 1,230.70 | -0.35% | 35,648 |
| Jul 3, 2026 | 1,226.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 0.72% | 52,106 |
| Jul 2, 2026 | 1,230.00 | 1,246.30 | 1,215.10 | 1,226.20 | 1,226.20 | -0.43% | 33,407 |
| Jul 1, 2026 | 1,236.00 | 1,241.10 | 1,215.00 | 1,231.50 | 1,231.50 | -0.33% | 83,323 |
| Jun 30, 2026 | 1,236.00 | 1,236.00 | 1,205.00 | 1,235.60 | 1,235.60 | 0.91% | 58,740 |
| Jun 26, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.40 | 1,224.40 | - | 4,397 |
| Jun 25, 2026 | 1,245.00 | 1,251.40 | 1,225.00 | 1,224.40 | 1,224.40 | -0.71% | 22,110 |
| Jun 24, 2026 | 1,233.00 | 1,240.00 | 1,232.80 | 1,233.10 | 1,233.10 | -0.48% | 39,909 |
| Jun 23, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,239.00 | 1,239.00 | - | 1,646 |
| Jun 22, 2026 | 1,215.00 | 1,240.00 | 1,215.00 | 1,239.00 | 1,239.00 | -0.08% | 86,538 |
| Jun 19, 2026 | 1,240.00 | 1,240.00 | 1,234.90 | 1,240.00 | 1,240.00 | 0.81% | 141,531 |
| Jun 18, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | -2.11% | 923,428 |
| Jun 17, 2026 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.50 | 1,256.50 | -0.89% | 502,976 |
| Jun 16, 2026 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | - | 641 |
| Jun 15, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,267.80 | 1,267.80 | -0.04% | 355,162 |
| Jun 12, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,268.30 | 1,268.30 | 0.67% | 158,794 |
| Jun 11, 2026 | 1,230.00 | 1,260.00 | 1,230.00 | 1,259.90 | 1,259.90 | 0.79% | 482,986 |
| Jun 10, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,250.00 | 1,250.00 | - | 3,373 |
| Jun 9, 2026 | 1,244.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.03% | 394,571 |
| 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 |