Bladex Inc. (SNSE:BLXCL)
Chile · Delayed Price · Currency is CLP 49,906
+0 (0.00%)
At close: Nov 5, 2026
SNSE:BLXCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49,906.00 | 49,906.00 | 49,906.00 | 49,906.00 | 49,906.00 | 1.36% | - |
| Nov 5, 2026 | 49,906.00 | 49,906.00 | 49,906.00 | 49,906.00 | 49,235.05 | - | - |
| Nov 4, 2026 | 49,906.00 | 49,906.00 | 49,906.00 | 49,906.00 | 49,235.05 | - | - |
| Nov 3, 2026 | 49,906.00 | 49,906.00 | 49,906.00 | 49,906.00 | 49,235.05 | -5.95% | - |
| Nov 2, 2026 | 53,065.00 | 53,065.00 | 53,065.00 | 53,065.00 | 52,351.58 | - | - |
| Oct 30, 2026 | 53,065.00 | 53,065.00 | 53,065.00 | 53,065.00 | 52,351.58 | - | - |
| Oct 29, 2026 | 53,065.00 | 53,065.00 | 53,065.00 | 53,065.00 | 52,351.58 | - | - |
| Oct 28, 2026 | 53,065.00 | 53,065.00 | 53,065.00 | 53,065.00 | 52,351.58 | -1.31% | - |
| Oct 27, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | - | - |
| Oct 26, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | - | - |
| Oct 23, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | - | - |
| Oct 22, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | - | - |
| Oct 21, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | - | - |
| Oct 20, 2026 | 53,767.00 | 53,767.00 | 53,767.00 | 53,767.00 | 53,044.14 | 0.44% | - |
| Oct 19, 2026 | 53,532.00 | 53,532.00 | 53,532.00 | 53,532.00 | 52,812.30 | - | - |
| Oct 16, 2026 | 53,532.00 | 53,532.00 | 53,532.00 | 53,532.00 | 52,812.30 | - | - |
| Oct 15, 2026 | 53,532.00 | 53,532.00 | 53,532.00 | 53,532.00 | 52,812.30 | - | - |
| Oct 14, 2026 | 53,532.00 | 53,532.00 | 53,532.00 | 53,532.00 | 52,812.30 | -0.44% | - |
| Oct 13, 2026 | 53,768.00 | 53,768.00 | 53,768.00 | 53,768.00 | 53,045.13 | - | - |
| Oct 9, 2026 | 53,768.00 | 53,768.00 | 53,768.00 | 53,768.00 | 53,045.13 | - | - |
| Oct 8, 2026 | 53,768.00 | 53,768.00 | 53,768.00 | 53,768.00 | 53,045.13 | - | - |
| Oct 7, 2026 | 53,768.00 | 53,768.00 | 53,768.00 | 53,768.00 | 53,045.13 | - | - |
| Oct 6, 2026 | 53,768.00 | 53,768.00 | 53,768.00 | 53,768.00 | 53,045.13 | 0.87% | - |
| Oct 5, 2026 | 53,304.00 | 53,304.00 | 53,304.00 | 53,304.00 | 52,587.36 | - | - |
| Oct 2, 2026 | 53,304.00 | 53,304.00 | 53,304.00 | 53,304.00 | 52,587.36 | - | - |
| Oct 1, 2026 | 53,304.00 | 53,304.00 | 53,304.00 | 53,304.00 | 52,587.36 | - | - |
| Sep 30, 2026 | 53,304.00 | 53,304.00 | 53,304.00 | 53,304.00 | 52,587.36 | - | - |
| Sep 29, 2026 | 53,304.00 | 53,304.00 | 53,304.00 | 53,304.00 | 52,587.36 | 2.25% | - |
| Sep 28, 2026 | 52,132.00 | 52,132.00 | 52,132.00 | 52,132.00 | 51,431.12 | - | - |
| Sep 25, 2026 | 52,132.00 | 52,132.00 | 52,132.00 | 52,132.00 | 51,431.12 | - | - |
| Sep 24, 2026 | 52,132.00 | 52,132.00 | 52,132.00 | 52,132.00 | 51,431.12 | - | - |
| Sep 23, 2026 | 52,132.00 | 52,132.00 | 52,132.00 | 52,132.00 | 51,431.12 | - | - |
| Sep 22, 2026 | 52,132.00 | 52,132.00 | 52,132.00 | 52,132.00 | 51,431.12 | -0.25% | - |
| Sep 21, 2026 | 52,262.00 | 52,262.00 | 52,262.00 | 52,262.00 | 51,559.37 | - | - |
| Sep 17, 2026 | 52,262.00 | 52,262.00 | 52,262.00 | 52,262.00 | 51,559.37 | - | - |
| Sep 16, 2026 | 52,262.00 | 52,262.00 | 52,262.00 | 52,262.00 | 51,559.37 | - | - |
| Sep 15, 2026 | 52,262.00 | 52,262.00 | 52,262.00 | 52,262.00 | 51,559.37 | 0.06% | - |
| Sep 14, 2026 | 52,233.00 | 52,233.00 | 52,233.00 | 52,233.00 | 51,530.76 | - | - |
| Sep 11, 2026 | 52,233.00 | 52,233.00 | 52,233.00 | 52,233.00 | 51,530.76 | - | - |
| Sep 10, 2026 | 52,233.00 | 52,233.00 | 52,233.00 | 52,233.00 | 51,530.76 | - | - |
| Sep 9, 2026 | 52,233.00 | 52,233.00 | 52,233.00 | 52,233.00 | 51,530.76 | 6.45% | - |
| Sep 8, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Sep 7, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Sep 4, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Sep 3, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Sep 2, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Sep 1, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Aug 31, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Aug 28, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |
| Aug 27, 2026 | 49,070.00 | 49,070.00 | 49,070.00 | 49,070.00 | 48,410.29 | - | - |