Cruzados SADP (SNSE:CRUZADOS)
Chile · Delayed Price · Currency is CLP 90.00
+38.42 (74.49%)
Last updated: Sep 2, 2025, 3:44 PM CLT
Cruzados SADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 100.00 | 100.00 | 51.58 | 51.58 | - | - | 3,028 |
| Sep 4, 2025 | 65.00 | 65.00 | 51.58 | 51.58 | - | - | 353 |
| Sep 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Sep 2, 2025 | 97.50 | 97.50 | 51.58 | 51.58 | - | - | 24,299 |
| Sep 1, 2025 | 62.00 | 62.00 | 51.58 | 51.58 | - | - | 3,028 |
| Aug 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 28, 2025 | 61.00 | 61.00 | 51.58 | 51.58 | - | - | 800 |
| Aug 27, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 2,910 |
| Aug 26, 2025 | 61.00 | 61.00 | 51.58 | 51.58 | - | - | 2,056 |
| Aug 25, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 4,900 |
| Aug 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 21, 2025 | 57.00 | 57.00 | 51.58 | 51.58 | - | - | 5,171 |
| Aug 20, 2025 | 72.00 | 72.00 | 51.58 | 51.58 | - | - | 7,200 |
| Aug 19, 2025 | 56.00 | 56.00 | 51.58 | 51.58 | - | - | 1,900 |
| Aug 18, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 14, 2025 | 72.00 | 72.00 | 51.58 | 51.58 | - | - | 9,500 |
| Aug 13, 2025 | 72.00 | 72.00 | 51.58 | 51.58 | - | - | 15,049 |
| Aug 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 11, 2025 | 70.00 | 71.50 | 51.58 | 51.58 | - | - | 1,580 |
| Aug 8, 2025 | 70.00 | 70.00 | 51.58 | 51.58 | - | - | 63 |
| Aug 7, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 6, 2025 | 55.35 | 55.35 | 51.58 | 51.58 | - | - | 8,000 |
| Aug 5, 2025 | 71.50 | 71.50 | 51.58 | 51.58 | - | - | 2,388 |
| Aug 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Aug 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 31, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 30, 2025 | 52.00 | 52.00 | 51.58 | 51.58 | - | - | 224 |
| Jul 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 51.58 | 51.58 | - | - | 5,949 |
| Jul 25, 2025 | 55.05 | 55.05 | 51.58 | 51.58 | - | - | 96 |
| Jul 24, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 26,567 |
| Jul 23, 2025 | 51.60 | 51.60 | 51.58 | 51.58 | - | - | 1,600 |
| Jul 22, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 3,204 |
| Jul 21, 2025 | 51.50 | 51.58 | 51.50 | 51.58 | - | - | 2,206 |
| Jul 18, 2025 | 53.00 | 53.00 | 51.58 | 51.58 | - | - | 3,692 |
| Jul 17, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 2,612 |
| Jul 15, 2025 | 60.00 | 60.00 | 51.06 | 51.58 | - | - | 16,429 |
| Jul 14, 2025 | 56.00 | 56.00 | 51.58 | 51.58 | - | - | 7,004 |
| Jul 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 9, 2025 | 56.00 | 56.00 | 51.58 | 51.58 | - | - | 6,809 |
| Jul 8, 2025 | 59.95 | 59.95 | 51.58 | 51.58 | - | - | 4,239 |
| Jul 7, 2025 | 56.00 | 56.00 | 51.58 | 51.58 | - | - | 500 |
| Jul 4, 2025 | 52.00 | 52.00 | 51.58 | 51.58 | - | - | 1,000 |
| Jul 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jul 2, 2025 | 51.79 | 51.79 | 51.58 | 51.58 | - | - | 1,000 |
| Jul 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 27, 2025 | 52.50 | 52.50 | 51.58 | 51.58 | - | - | 3,497 |
| Jun 26, 2025 | 52.00 | 52.01 | 51.58 | 51.58 | - | - | 14,995 |