Skip to main content
Besalco S.A. (SNSE:BESALCO)
Chile flag Chile · Delayed Price · Currency is CLP
1,235.00
+5.00 (0.41%)
At close: Dec 5, 2025

Besalco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,230.001,235.001,230.001,235.001,235.000.41%132,067
Dec 4, 20251,201.401,265.001,201.401,230.001,230.000.82%108,200
Dec 3, 20251,205.701,220.001,170.001,220.001,220.000.17%1,570,487
Dec 2, 20251,220.001,220.001,207.801,217.901,217.90-0.08%78,051
Dec 1, 20251,211.001,235.001,211.001,218.901,218.90-0.71%40,298
Nov 28, 20251,236.001,241.101,180.001,227.601,227.600.62%141,557
Nov 27, 20251,203.801,220.001,175.001,220.001,220.001.35%218,910
Nov 26, 20251,199.901,210.001,185.001,203.801,203.80-0.91%220,825
Nov 25, 20251,230.001,230.001,214.901,214.801,214.80-1.24%85,623
Nov 24, 20251,210.001,230.001,190.001,230.001,230.001.65%262,134
Nov 21, 20251,237.901,237.901,210.001,210.001,210.00-2.42%25,696
Nov 20, 20251,220.001,240.001,210.001,240.001,230.00-0.46%547,681
Nov 19, 20251,251.401,251.401,238.901,245.701,235.65-0.73%66,564
Nov 18, 20251,271.901,271.901,248.001,254.901,244.78-1.36%34,629
Nov 17, 20251,277.201,277.201,271.901,272.201,261.943.01%75,808
Nov 14, 20251,256.601,256.601,200.001,235.001,225.04-0.80%959,192
Nov 13, 20251,290.001,298.001,215.001,245.001,234.96-2.35%331,539
Nov 12, 20251,250.001,300.001,235.001,275.001,264.722.12%264,585
Nov 11, 20251,250.101,276.901,230.001,248.501,238.430.51%210,123
Nov 10, 20251,246.301,266.401,240.001,242.201,232.181.82%60,551
Nov 7, 20251,200.001,260.001,162.001,220.001,210.161.67%428,836
Nov 6, 20251,191.001,200.001,150.001,200.001,190.320.76%880,121
Nov 5, 20251,181.001,221.001,180.901,191.001,181.400.82%2,006,194
Nov 4, 20251,188.001,188.001,180.001,181.301,171.772.52%73,458
Nov 3, 20251,133.001,166.901,132.901,152.301,143.013.65%35,740
Oct 30, 20251,065.001,115.001,065.001,111.701,102.732.94%79,362
Oct 29, 20251,068.001,080.001,067.901,080.001,071.291.10%276,170
Oct 28, 20251,070.001,070.001,030.001,068.301,059.68-0.16%78,669
Oct 27, 20251,060.001,075.001,060.001,070.001,061.371.14%594,651
Oct 24, 20251,058.101,058.101,057.901,057.901,049.37-0.01%666,166
Oct 23, 20251,055.001,062.901,040.001,058.001,049.470.72%54,377
Oct 22, 20251,050.001,055.001,049.001,050.401,041.930.13%72,631
Oct 21, 20251,054.001,075.001,000.001,049.001,040.54-0.29%85,706
Oct 20, 20251,040.001,060.001,040.001,052.101,043.622.70%75,276
Oct 17, 20251,020.001,030.001,020.001,024.401,016.140.73%43,905
Oct 16, 20251,030.001,030.001,010.001,017.001,008.800.65%78,234
Oct 15, 2025988.001,012.00988.001,010.401,002.252.53%42,667
Oct 14, 2025955.00998.99955.00985.44977.494.83%111,099
Oct 13, 2025947.60948.00930.00940.00932.421.08%237,706
Oct 10, 2025930.00930.00929.00929.99922.490.11%868,590
Oct 9, 2025930.00930.00923.00928.98921.49-0.11%121,855
Oct 8, 2025937.00937.00910.50930.00922.500.30%57,989
Oct 7, 2025930.00930.00900.00927.26919.78-0.29%115,225
Oct 6, 2025930.00930.00930.00930.00922.50-44,124
Oct 3, 2025929.99930.00929.99929.99922.491.39%290,447
Oct 2, 2025937.30937.30933.60917.23909.83-1.37%43,392
Oct 1, 2025930.00930.00930.00930.00922.50-91,978
Sep 30, 2025901.00930.00901.00930.00922.50-0.04%686,413
Sep 29, 2025942.45942.45928.03930.38922.88-0.61%275,620
Sep 26, 2025948.00948.00931.00936.08928.53-0.31%408,270
Sep 25, 2025929.82939.00929.82939.00931.430.99%19,670
Sep 24, 2025925.00930.00925.00929.81922.311.50%92,138
Sep 23, 2025912.00922.00890.00916.07908.680.45%44,804
Sep 22, 2025904.65904.65904.65912.00904.65-1,231
Sep 17, 2025900.50912.00900.00912.00904.650.22%65,607
Sep 16, 2025900.00910.00890.00910.00902.661.30%2,858,909
Sep 15, 2025887.00910.00887.00898.33891.09-0.63%68,779
Sep 12, 2025922.35922.35885.00903.98896.69-1.01%88,913
Sep 11, 2025911.89935.00911.89913.24905.880.15%375,463
Sep 10, 2025904.00920.00904.00911.89904.540.90%44,456
Sep 9, 2025903.73903.74903.70903.76896.47-57,127
Sep 8, 2025902.00910.00902.00903.73896.440.18%110,047
Sep 5, 2025902.00902.00900.00902.07894.800.01%226,836
Sep 4, 2025910.00910.00890.00902.00894.731.37%2,651,153
Sep 3, 2025889.00890.00884.99889.85882.67-0.02%204,823
Sep 2, 2025889.90890.00885.00889.99882.810.56%155,510
Sep 1, 2025885.00885.00885.00885.01877.871.14%560,694
Aug 29, 2025860.92875.00860.92875.00867.941.64%237,117
Aug 28, 2025860.00861.00860.00860.92853.980.11%1,447,089
Aug 27, 2025860.00860.00860.00860.00853.06-5,850
Aug 26, 2025854.00860.05831.60860.00853.060.28%802,445
Aug 25, 2025854.00884.99854.00857.60850.680.42%77,827
Aug 22, 2025834.30854.00834.30854.00847.110.48%157,453
Aug 21, 2025844.23850.00828.16849.91838.100.67%191,403
Aug 20, 2025845.00845.00830.10844.23832.50-0.01%23,756
Aug 19, 2025832.61832.61832.61844.35832.61-330
Aug 18, 2025845.00845.00840.00844.35832.61-0.08%79,650
Aug 14, 2025831.60845.00831.60845.00833.250.60%53,497
Aug 13, 2025835.00840.00835.00840.00828.322.74%47,493
Aug 12, 2025810.00835.00808.50817.59806.230.86%117,469
Aug 11, 2025795.16820.00795.16810.62799.35-0.17%233,897
Aug 8, 2025800.00812.00800.00812.00800.710.87%566,572
Aug 7, 2025805.00870.00805.00804.98793.790.62%281,317
Aug 6, 2025800.00800.00793.22800.00788.88-1.19%138,357
Aug 5, 2025815.00815.00810.00809.66798.41-0.86%14,386
Aug 4, 2025815.00820.00810.00816.66805.310.82%140,168
Aug 1, 2025815.00815.00800.00810.00798.74-1.22%227,306
Jul 31, 2025817.49829.99817.49820.00808.60-2.14%418,561
Jul 30, 2025817.49839.99816.00837.97826.32-0.24%113,978
Jul 29, 2025815.55840.00815.55840.00828.32-51,335
Jul 28, 2025835.15840.00830.00840.00828.320.58%368,178
Jul 25, 2025848.00850.00823.32835.15823.54-1.66%46,950
Jul 24, 2025830.00830.00830.00849.25837.45-8,809
Jul 23, 2025850.00850.00850.00849.25837.45-0.11%12,380
Jul 22, 2025838.40838.40838.40850.22838.40-189
Jul 21, 2025870.00870.00844.68850.22838.40-0.02%77,393
Jul 18, 2025850.00850.00850.00850.39838.570.22%19,272
Jul 17, 2025845.00860.00845.00848.51836.72-1.34%29,175
Jul 15, 2025848.05848.05848.05860.00848.05--
Jul 14, 2025848.05848.05848.05860.00848.05-50