Cruzados SADP (SNSE:CRUZADOS)
Chile · Delayed Price · Currency is CLP 51.58
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM CLT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 52.00 | 52.00 | 51.58 | 51.58 | - | - | 3,254 |
| Jun 24, 2025 | 52.00 | 52.00 | 51.58 | 51.58 | - | - | 268 |
| Jun 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 18, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 12, 2025 | 52.01 | 52.01 | 51.58 | 51.58 | - | - | 2,243 |
| Jun 11, 2025 | 51.81 | 51.81 | 51.58 | 51.58 | - | - | 8,000 |
| Jun 10, 2025 | 51.61 | 51.61 | 51.58 | 51.58 | - | - | 3,188 |
| Jun 9, 2025 | 51.60 | 51.60 | 51.58 | 51.58 | - | - | 721 |
| Jun 6, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 5,184 |
| Jun 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 4, 2025 | 60.00 | 60.00 | 51.58 | 51.58 | - | - | 10,000 |
| Jun 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| Jun 2, 2025 | 55.51 | 55.51 | 51.58 | 51.58 | - | - | 19,941 |
| May 30, 2025 | 52.01 | 52.01 | 51.58 | 51.58 | - | - | 2,195 |
| May 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| May 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | - | - | - |
| May 27, 2025 | 53.00 | 53.11 | 51.58 | 51.58 | - | - | 1,500 |
| May 26, 2025 | 52.01 | 53.11 | 51.58 | 51.58 | - | - | 7,952 |
| May 23, 2025 | 52.00 | 52.01 | 51.58 | 51.58 | - | - | 6,800 |
| May 22, 2025 | 51.52 | 51.58 | 51.52 | 51.58 | - | -43.70% | 2,248,521 |
| May 20, 2025 | 87.03 | 91.61 | 87.03 | 91.61 | - | - | 34,892 |
| May 19, 2025 | 87.03 | 91.61 | 87.03 | 91.61 | - | - | 300 |