Cruzados SADP (SNSE:CRUZADOS)
Chile · Delayed Price · Currency is CLP 51.58
0.00 (0.00%)
At close: May 29, 2026
Cruzados SADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 88.70 | 88.70 | 88.70 | 51.58 | 51.58 | - | 44,497 |
| May 28, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 560 |
| May 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| May 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,528 |
| May 18, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| May 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,536 |
| May 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,000 |
| May 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 13,500 |
| May 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,197 |
| May 11, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 6,896 |
| May 8, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,000 |
| May 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| May 5, 2026 | 57.00 | 57.00 | 57.00 | 51.58 | 51.58 | - | 52,108 |
| May 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 12,254 |
| Apr 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 29, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 28, 2026 | 64.00 | 64.00 | 64.00 | 51.58 | 51.58 | - | 21,750 |
| Apr 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,242 |
| Apr 24, 2026 | 57.10 | 57.10 | 57.10 | 51.58 | 51.58 | - | 43,656 |
| Apr 23, 2026 | 58.00 | 58.00 | 58.00 | 51.58 | 51.58 | - | 30,589 |
| Apr 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,386 |
| Apr 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 100 |
| Apr 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,500 |
| Apr 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 705 |
| Apr 16, 2026 | 68.10 | 68.10 | 68.10 | 51.58 | 51.58 | - | 50,938 |
| Apr 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 4,720 |
| Apr 13, 2026 | 67.10 | 67.10 | 67.10 | 51.58 | 51.58 | - | 12,584 |
| Apr 10, 2026 | 66.10 | 66.10 | 66.10 | 51.58 | 51.58 | - | 29,830 |
| Apr 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 8, 2026 | 59.60 | 59.60 | 59.60 | 51.58 | 51.58 | - | 16,000 |
| Apr 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,600 |
| Apr 1, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 31, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,888 |
| Mar 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,378 |
| Mar 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,606 |
| Mar 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 18, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |