Besalco S.A. (SNSE:BESALCO)
Chile
· Delayed Price · Currency is CLP 1,350.00
+5.20 (0.39%)
Mar 9, 2026, 4:00 PM CLT
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,300.00 | 1,350.00 | 1,289.00 | 1,344.80 | 1,344.80 | 1.11% | 391,400 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,275.00 | 1,330.00 | 1,330.00 | - | 412,811 |
| Mar 4, 2026 | 1,338.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.37% | 447,095 |
| Mar 3, 2026 | 1,300.00 | 1,338.00 | 1,279.90 | 1,335.00 | 1,335.00 | -1.19% | 652,528 |
| Mar 2, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,351.10 | 1,351.10 | - | 1,510 |
| Feb 27, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,351.10 | 1,351.10 | 0.08% | 59,349 |
| Feb 26, 2026 | 1,349.70 | 1,350.00 | 1,317.10 | 1,350.00 | 1,350.00 | 0.02% | 302,525 |
| Feb 25, 2026 | 1,330.00 | 1,350.00 | 1,318.00 | 1,349.70 | 1,349.70 | -0.01% | 56,286 |
| Feb 24, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.80 | 1,349.80 | -0.01% | 37,835 |
| Feb 23, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | - | 1,743 |
| Feb 20, 2026 | 1,349.20 | 1,352.90 | 1,320.10 | 1,350.00 | 1,350.00 | - | 205,411 |
| Feb 19, 2026 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.01% | 174,121 |
| Feb 18, 2026 | 1,370.80 | 1,370.80 | 1,324.40 | 1,349.80 | 1,349.80 | 0.73% | 233,992 |
| Feb 17, 2026 | 1,340.00 | 1,389.90 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,030,641 |
| Feb 16, 2026 | 1,330.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | -0.25% | 497,182 |
| Feb 13, 2026 | 1,398.00 | 1,409.90 | 1,310.00 | 1,343.40 | 1,343.40 | -4.04% | 153,818 |
| Feb 12, 2026 | 1,412.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.75% | 10,715 |
| Feb 11, 2026 | 1,385.00 | 1,419.00 | 1,375.00 | 1,410.60 | 1,410.60 | 2.59% | 37,411 |
| Feb 10, 2026 | 1,400.00 | 1,414.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.17% | 260,289 |
| Feb 9, 2026 | 1,398.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.43% | 404,378 |
| Feb 6, 2026 | 1,407.00 | 1,432.70 | 1,395.00 | 1,400.00 | 1,400.00 | -1.13% | 306,375 |
| Feb 5, 2026 | 1,418.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1.14% | 95,135 |
| Feb 4, 2026 | 1,411.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.73% | 482,806 |
| Feb 3, 2026 | 1,412.10 | 1,430.00 | 1,395.10 | 1,424.70 | 1,424.70 | 2.14% | 291,206 |
| Feb 2, 2026 | 1,400.00 | 1,409.90 | 1,371.00 | 1,394.90 | 1,394.90 | -0.36% | 741,895 |
| Jan 30, 2026 | 1,442.00 | 1,454.90 | 1,399.90 | 1,400.00 | 1,400.00 | -2.21% | 181,250 |
| Jan 29, 2026 | 1,410.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,431.70 | 1.33% | 102,144 |
| Jan 28, 2026 | 1,429.10 | 1,450.00 | 1,400.00 | 1,412.90 | 1,412.90 | 0.92% | 175,198 |
| Jan 27, 2026 | 1,411.10 | 1,450.00 | 1,379.00 | 1,400.00 | 1,400.00 | 0.09% | 387,947 |
| Jan 26, 2026 | 1,395.60 | 1,400.00 | 1,390.20 | 1,398.70 | 1,398.70 | 1.76% | 57,471 |
| Jan 23, 2026 | 1,395.60 | 1,400.00 | 1,370.00 | 1,374.50 | 1,374.50 | 0.40% | 126,911 |
| Jan 22, 2026 | 1,368.10 | 1,390.50 | 1,330.00 | 1,369.00 | 1,369.00 | 0.07% | 327,892 |
| Jan 21, 2026 | 1,380.00 | 1,421.40 | 1,300.10 | 1,368.10 | 1,368.10 | 0.94% | 81,135 |
| Jan 20, 2026 | 1,350.50 | 1,365.00 | 1,340.00 | 1,355.30 | 1,355.30 | 0.36% | 18,521 |
| Jan 19, 2026 | 1,344.10 | 1,380.00 | 1,300.00 | 1,350.50 | 1,350.50 | 2.31% | 106,552 |
| Jan 16, 2026 | 1,349.00 | 1,360.00 | 1,250.00 | 1,320.00 | 1,320.00 | -1.63% | 454,829 |
| Jan 15, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,341.90 | 1,341.90 | -0.60% | 1,608,178 |
| Jan 14, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.37% | 130,149 |
| Jan 13, 2026 | 1,359.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.29% | 1,634,598 |
| Jan 12, 2026 | 1,328.80 | 1,354.40 | 1,328.80 | 1,348.90 | 1,348.90 | 1.51% | 51,361 |
| Jan 9, 2026 | 1,327.00 | 1,340.00 | 1,324.80 | 1,328.80 | 1,328.80 | 1.12% | 44,095 |
| Jan 8, 2026 | 1,312.10 | 1,334.90 | 1,311.40 | 1,314.10 | 1,314.10 | 0.27% | 331,339 |
| Jan 7, 2026 | 1,290.00 | 1,330.00 | 1,285.00 | 1,310.60 | 1,310.60 | 1.60% | 600,624 |
| Jan 6, 2026 | 1,262.00 | 1,314.50 | 1,262.00 | 1,290.00 | 1,290.00 | 2.38% | 355,607 |
| Jan 5, 2026 | 1,201.00 | 1,280.00 | 1,201.00 | 1,260.00 | 1,260.00 | 3.93% | 462,065 |
| Jan 2, 2026 | 1,215.00 | 1,231.00 | 1,210.00 | 1,212.40 | 1,212.40 | 0.20% | 49,923 |
| Dec 30, 2025 | 1,220.00 | 1,239.00 | 1,170.00 | 1,210.00 | 1,210.00 | 0.83% | 471,954 |
| Dec 29, 2025 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.83% | 674,052 |
| Dec 26, 2025 | 1,199.90 | 1,216.50 | 1,170.00 | 1,210.00 | 1,210.00 | 0.83% | 430,268 |
| Dec 24, 2025 | 1,199.80 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 248,936 |
| Dec 23, 2025 | 1,198.90 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.65% | 195,102 |
| Dec 22, 2025 | 1,186.90 | 1,199.80 | 1,186.90 | 1,199.80 | 1,199.80 | -0.02% | 239,318 |
| Dec 19, 2025 | 1,180.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.87% | 314,365 |
| Dec 18, 2025 | 1,180.00 | 1,196.00 | 1,140.00 | 1,189.70 | 1,189.70 | 0.82% | 149,994 |
| Dec 17, 2025 | 1,221.00 | 1,221.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.36% | 101,358 |
| Dec 16, 2025 | 1,230.00 | 1,230.00 | 1,200.30 | 1,221.00 | 1,221.00 | -0.73% | 228,801 |
| Dec 15, 2025 | 1,250.00 | 1,250.10 | 1,215.10 | 1,230.00 | 1,230.00 | -1.60% | 656,875 |
| Dec 12, 2025 | 1,256.60 | 1,310.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.87% | 1,220,650 |
| Dec 11, 2025 | 1,218.00 | 1,250.00 | 1,215.30 | 1,239.20 | 1,239.20 | 1.57% | 186,159 |
| Dec 10, 2025 | 1,180.10 | 1,220.00 | 1,180.10 | 1,220.00 | 1,220.00 | 1.67% | 214,842 |
| Dec 9, 2025 | 1,235.10 | 1,235.10 | 1,200.00 | 1,200.00 | 1,200.00 | -2.83% | 114,197 |
| Dec 5, 2025 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 132,067 |
| Dec 4, 2025 | 1,201.40 | 1,265.00 | 1,201.40 | 1,230.00 | 1,230.00 | 0.82% | 108,200 |
| Dec 3, 2025 | 1,205.70 | 1,220.00 | 1,170.00 | 1,220.00 | 1,220.00 | 0.17% | 1,570,487 |
| Dec 2, 2025 | 1,220.00 | 1,220.00 | 1,207.80 | 1,217.90 | 1,217.90 | -0.08% | 78,051 |
| Dec 1, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,218.90 | 1,218.90 | -0.71% | 40,298 |
| Nov 28, 2025 | 1,236.00 | 1,241.10 | 1,180.00 | 1,227.60 | 1,227.60 | 0.62% | 141,557 |
| Nov 27, 2025 | 1,203.80 | 1,220.00 | 1,175.00 | 1,220.00 | 1,220.00 | 1.35% | 218,910 |
| Nov 26, 2025 | 1,199.90 | 1,210.00 | 1,185.00 | 1,203.80 | 1,203.80 | -0.91% | 220,825 |
| Nov 25, 2025 | 1,230.00 | 1,230.00 | 1,214.90 | 1,214.80 | 1,214.80 | -1.24% | 85,623 |
| Nov 24, 2025 | 1,210.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.65% | 262,134 |
| Nov 21, 2025 | 1,237.90 | 1,237.90 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | 25,696 |
| Nov 20, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,230.00 | -0.46% | 547,681 |
| Nov 19, 2025 | 1,251.40 | 1,251.40 | 1,238.90 | 1,245.70 | 1,235.65 | -0.73% | 66,564 |
| Nov 18, 2025 | 1,271.90 | 1,271.90 | 1,248.00 | 1,254.90 | 1,244.78 | -1.36% | 34,629 |
| Nov 17, 2025 | 1,277.20 | 1,277.20 | 1,271.90 | 1,272.20 | 1,261.94 | 3.01% | 75,808 |
| Nov 14, 2025 | 1,256.60 | 1,256.60 | 1,200.00 | 1,235.00 | 1,225.04 | -0.80% | 959,192 |
| Nov 13, 2025 | 1,290.00 | 1,298.00 | 1,215.00 | 1,245.00 | 1,234.96 | -2.35% | 331,539 |
| Nov 12, 2025 | 1,250.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,264.72 | 2.12% | 264,585 |
| Nov 11, 2025 | 1,250.10 | 1,276.90 | 1,230.00 | 1,248.50 | 1,238.43 | 0.51% | 210,123 |
| Nov 10, 2025 | 1,246.30 | 1,266.40 | 1,240.00 | 1,242.20 | 1,232.18 | 1.82% | 60,551 |
| Nov 7, 2025 | 1,200.00 | 1,260.00 | 1,162.00 | 1,220.00 | 1,210.16 | 1.67% | 428,836 |
| Nov 6, 2025 | 1,191.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,190.32 | 0.76% | 880,121 |
| Nov 5, 2025 | 1,181.00 | 1,221.00 | 1,180.90 | 1,191.00 | 1,181.40 | 0.82% | 2,006,194 |
| Nov 4, 2025 | 1,188.00 | 1,188.00 | 1,180.00 | 1,181.30 | 1,171.77 | 2.52% | 73,458 |
| Nov 3, 2025 | 1,133.00 | 1,166.90 | 1,132.90 | 1,152.30 | 1,143.01 | 3.65% | 35,740 |
| Oct 30, 2025 | 1,065.00 | 1,115.00 | 1,065.00 | 1,111.70 | 1,102.73 | 2.94% | 79,362 |
| Oct 29, 2025 | 1,068.00 | 1,080.00 | 1,067.90 | 1,080.00 | 1,071.29 | 1.10% | 276,170 |
| Oct 28, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,068.30 | 1,059.68 | -0.16% | 78,669 |
| Oct 27, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,061.37 | 1.14% | 594,651 |
| Oct 24, 2025 | 1,058.10 | 1,058.10 | 1,057.90 | 1,057.90 | 1,049.37 | -0.01% | 666,166 |
| Oct 23, 2025 | 1,055.00 | 1,062.90 | 1,040.00 | 1,058.00 | 1,049.47 | 0.72% | 54,377 |
| Oct 22, 2025 | 1,050.00 | 1,055.00 | 1,049.00 | 1,050.40 | 1,041.93 | 0.13% | 72,631 |
| Oct 21, 2025 | 1,054.00 | 1,075.00 | 1,000.00 | 1,049.00 | 1,040.54 | -0.29% | 85,706 |
| Oct 20, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,052.10 | 1,043.62 | 2.70% | 75,276 |
| Oct 17, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,024.40 | 1,016.14 | 0.73% | 43,905 |
| Oct 16, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,017.00 | 1,008.80 | 0.65% | 78,234 |
| Oct 15, 2025 | 988.00 | 1,012.00 | 988.00 | 1,010.40 | 1,002.25 | 2.53% | 42,667 |
| Oct 14, 2025 | 955.00 | 998.99 | 955.00 | 985.44 | 977.49 | 4.83% | 111,099 |
| Oct 13, 2025 | 947.60 | 948.00 | 930.00 | 940.00 | 932.42 | 1.08% | 237,706 |