Cruzados SADP (SNSE:CRUZADOS)
Chile · Delayed Price · Currency is CLP 52.00
+0.42 (0.81%)
At close: Sep 28, 2026
Cruzados SADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.81% | 43,070 |
| Sep 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 16,667 |
| Sep 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,200 |
| Sep 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 220 |
| Sep 11, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 10, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 15,726 |
| Sep 8, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,200 |
| Sep 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 210 |
| Sep 3, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,430 |
| Sep 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 22,567 |
| Sep 1, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 31, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 28, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 10,252 |
| Aug 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 550 |
| Aug 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 645 |
| Aug 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,752 |
| Aug 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,000 |
| Aug 18, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 800 |
| Aug 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,831 |
| Aug 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| Aug 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,296 |
| Aug 11, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 10, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,401 |
| Aug 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 7,741 |
| Aug 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| Aug 5, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 13,448 |
| Aug 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,188 |
| Aug 3, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,102 |
| Jul 31, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 7,293 |
| Jul 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 29, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 28, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,143 |
| Jul 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 15,400 |
| Jul 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 10,301 |
| Jul 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,500 |