Besalco S.A. (SNSE:BESALCO)
Chile
· Delayed Price · Currency is CLP 1,265.00
+8.80 (0.70%)
Apr 28, 2026, 3:42 PM CLT
Besalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,256.30 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.30% | 188,137 |
| Apr 27, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,256.20 | 1,256.20 | -2.63% | 19,557 |
| Apr 24, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.10 | 1,266.10 | 1.58% | 31,782 |
| Apr 23, 2026 | 1,260.00 | 1,270.10 | 1,250.00 | 1,270.00 | 1,246.37 | 1.60% | 412,185 |
| Apr 22, 2026 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,226.75 | -0.80% | 263,046 |
| Apr 21, 2026 | 1,279.60 | 1,279.60 | 1,260.10 | 1,260.10 | 1,236.66 | -1.52% | 81,090 |
| Apr 20, 2026 | 1,250.10 | 1,300.00 | 1,250.10 | 1,279.60 | 1,255.80 | -0.88% | 496,519 |
| Apr 17, 2026 | 1,235.20 | 1,291.00 | 1,235.20 | 1,290.90 | 1,266.89 | 1.79% | 98,771 |
| Apr 16, 2026 | 1,248.00 | 1,270.00 | 1,248.00 | 1,268.20 | 1,244.61 | 1.61% | 31,947 |
| Apr 15, 2026 | 1,287.50 | 1,290.00 | 1,235.00 | 1,248.10 | 1,224.88 | -0.94% | 115,671 |
| Apr 14, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,236.56 | 0.80% | 417,042 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.75 | - | 32,047 |
| Apr 10, 2026 | 1,253.80 | 1,253.80 | 1,250.00 | 1,250.00 | 1,226.75 | -0.30% | 210,713 |
| Apr 9, 2026 | 1,250.00 | 1,256.20 | 1,250.00 | 1,253.80 | 1,230.48 | 0.30% | 9,964 |
| Apr 8, 2026 | 1,245.00 | 1,282.30 | 1,245.00 | 1,250.00 | 1,226.75 | 1.21% | 269,040 |
| Apr 7, 2026 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,212.03 | -1.98% | 646,390 |
| Apr 6, 2026 | 1,270.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,236.56 | -0.37% | 404,005 |
| Apr 2, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.70 | 1,241.17 | - | 3,956 |
| Apr 1, 2026 | 1,272.00 | 1,272.00 | 1,250.00 | 1,264.70 | 1,241.17 | 1.18% | 8,960 |
| Mar 31, 2026 | 1,240.00 | 1,266.90 | 1,220.00 | 1,250.00 | 1,226.75 | 0.60% | 995,394 |
| Mar 30, 2026 | 1,255.00 | 1,255.00 | 1,242.50 | 1,242.50 | 1,219.39 | -1.01% | 1,224,280 |
| Mar 27, 2026 | 1,258.00 | 1,265.00 | 1,212.10 | 1,255.20 | 1,231.85 | -0.75% | 1,007,383 |
| Mar 26, 2026 | 1,262.00 | 1,269.00 | 1,250.00 | 1,264.70 | 1,241.17 | -0.29% | 112,195 |
| Mar 25, 2026 | 1,287.50 | 1,287.50 | 1,250.10 | 1,268.40 | 1,244.80 | -0.91% | 200,621 |
| Mar 24, 2026 | 1,309.80 | 1,309.80 | 1,250.00 | 1,280.00 | 1,256.19 | -2.28% | 422,643 |
| Mar 23, 2026 | 1,308.00 | 1,310.00 | 1,308.00 | 1,309.80 | 1,285.43 | -0.77% | 33,927 |
| Mar 20, 2026 | 1,380.00 | 1,380.00 | 1,315.50 | 1,320.00 | 1,295.44 | -2.90% | 234,119 |
| Mar 19, 2026 | 1,380.00 | 1,380.00 | 1,330.00 | 1,359.40 | 1,334.11 | -1.85% | 151,020 |
| Mar 18, 2026 | 1,352.00 | 1,391.90 | 1,352.00 | 1,385.00 | 1,359.23 | 1.84% | 42,477 |
| Mar 17, 2026 | 1,361.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,334.70 | 0.74% | 477,544 |
| Mar 16, 2026 | 1,295.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,324.89 | 4.57% | 68,405 |
| Mar 13, 2026 | 1,291.10 | 1,291.10 | 1,291.00 | 1,291.00 | 1,266.98 | -2.12% | 202,087 |
| Mar 12, 2026 | 1,299.00 | 1,320.00 | 1,285.00 | 1,319.00 | 1,294.46 | 1.46% | 117,537 |
| Mar 11, 2026 | 1,380.20 | 1,380.20 | 1,300.00 | 1,300.00 | 1,275.82 | -4.26% | 108,915 |
| Mar 10, 2026 | 1,350.00 | 1,375.00 | 1,350.00 | 1,357.80 | 1,332.54 | 0.58% | 16,460 |
| Mar 9, 2026 | 1,325.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,324.89 | 0.39% | 405,628 |
| Mar 6, 2026 | 1,300.00 | 1,350.00 | 1,289.00 | 1,344.80 | 1,319.78 | 1.11% | 391,400 |
| Mar 5, 2026 | 1,350.00 | 1,350.00 | 1,275.00 | 1,330.00 | 1,305.26 | - | 412,811 |
| Mar 4, 2026 | 1,338.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,305.26 | -0.37% | 447,095 |
| Mar 3, 2026 | 1,300.00 | 1,338.00 | 1,279.90 | 1,335.00 | 1,310.16 | -1.19% | 652,528 |
| Mar 2, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,351.10 | 1,325.97 | - | 1,510 |
| Feb 27, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,351.10 | 1,325.97 | 0.08% | 59,349 |
| Feb 26, 2026 | 1,349.70 | 1,350.00 | 1,317.10 | 1,350.00 | 1,324.89 | 0.02% | 302,525 |
| Feb 25, 2026 | 1,330.00 | 1,350.00 | 1,318.00 | 1,349.70 | 1,324.59 | -0.01% | 56,286 |
| Feb 24, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.80 | 1,324.69 | -0.01% | 37,835 |
| Feb 23, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,350.00 | 1,324.89 | - | 1,743 |
| Feb 20, 2026 | 1,349.20 | 1,352.90 | 1,320.10 | 1,350.00 | 1,324.89 | - | 205,411 |
| Feb 19, 2026 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,324.89 | 0.01% | 174,121 |
| Feb 18, 2026 | 1,370.80 | 1,370.80 | 1,324.40 | 1,349.80 | 1,324.69 | 0.73% | 233,992 |
| Feb 17, 2026 | 1,340.00 | 1,389.90 | 1,340.00 | 1,340.00 | 1,315.07 | - | 2,030,641 |
| Feb 16, 2026 | 1,330.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,315.07 | -0.25% | 497,182 |
| Feb 13, 2026 | 1,398.00 | 1,409.90 | 1,310.00 | 1,343.40 | 1,318.41 | -4.04% | 153,818 |
| Feb 12, 2026 | 1,412.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,373.96 | -0.75% | 10,715 |
| Feb 11, 2026 | 1,385.00 | 1,419.00 | 1,375.00 | 1,410.60 | 1,384.36 | 2.59% | 37,411 |
| Feb 10, 2026 | 1,400.00 | 1,414.00 | 1,375.00 | 1,375.00 | 1,349.42 | -3.17% | 260,289 |
| Feb 9, 2026 | 1,398.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,393.58 | 1.43% | 404,378 |
| Feb 6, 2026 | 1,407.00 | 1,432.70 | 1,395.00 | 1,400.00 | 1,373.96 | -1.13% | 306,375 |
| Feb 5, 2026 | 1,418.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,389.66 | 1.14% | 95,135 |
| Feb 4, 2026 | 1,411.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,373.96 | -1.73% | 482,806 |
| Feb 3, 2026 | 1,412.10 | 1,430.00 | 1,395.10 | 1,424.70 | 1,398.20 | 2.14% | 291,206 |
| Feb 2, 2026 | 1,400.00 | 1,409.90 | 1,371.00 | 1,394.90 | 1,368.95 | -0.36% | 741,895 |
| Jan 30, 2026 | 1,442.00 | 1,454.90 | 1,399.90 | 1,400.00 | 1,373.96 | -2.21% | 181,250 |
| Jan 29, 2026 | 1,410.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,405.07 | 1.33% | 102,144 |
| Jan 28, 2026 | 1,429.10 | 1,450.00 | 1,400.00 | 1,412.90 | 1,386.62 | 0.92% | 175,198 |
| Jan 27, 2026 | 1,411.10 | 1,450.00 | 1,379.00 | 1,400.00 | 1,373.96 | 0.09% | 387,947 |
| Jan 26, 2026 | 1,395.60 | 1,400.00 | 1,390.20 | 1,398.70 | 1,372.68 | 1.76% | 57,471 |
| Jan 23, 2026 | 1,395.60 | 1,400.00 | 1,370.00 | 1,374.50 | 1,348.93 | 0.40% | 126,911 |
| Jan 22, 2026 | 1,368.10 | 1,390.50 | 1,330.00 | 1,369.00 | 1,343.53 | 0.07% | 327,892 |
| Jan 21, 2026 | 1,380.00 | 1,421.40 | 1,300.10 | 1,368.10 | 1,342.65 | 0.94% | 81,135 |
| Jan 20, 2026 | 1,350.50 | 1,365.00 | 1,340.00 | 1,355.30 | 1,330.09 | 0.36% | 18,521 |
| Jan 19, 2026 | 1,344.10 | 1,380.00 | 1,300.00 | 1,350.50 | 1,325.38 | 2.31% | 106,552 |
| Jan 16, 2026 | 1,349.00 | 1,360.00 | 1,250.00 | 1,320.00 | 1,295.44 | -1.63% | 454,829 |
| Jan 15, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,341.90 | 1,316.94 | -0.60% | 1,608,178 |
| Jan 14, 2026 | 1,345.00 | 1,359.00 | 1,345.00 | 1,350.00 | 1,324.89 | 0.37% | 130,149 |
| Jan 13, 2026 | 1,359.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,319.98 | -0.29% | 1,634,598 |
| Jan 12, 2026 | 1,328.80 | 1,354.40 | 1,328.80 | 1,348.90 | 1,323.81 | 1.51% | 51,361 |
| Jan 9, 2026 | 1,327.00 | 1,340.00 | 1,324.80 | 1,328.80 | 1,304.08 | 1.12% | 44,095 |
| Jan 8, 2026 | 1,312.10 | 1,334.90 | 1,311.40 | 1,314.10 | 1,289.65 | 0.27% | 331,339 |
| Jan 7, 2026 | 1,290.00 | 1,330.00 | 1,285.00 | 1,310.60 | 1,286.22 | 1.60% | 600,624 |
| Jan 6, 2026 | 1,262.00 | 1,314.50 | 1,262.00 | 1,290.00 | 1,266.00 | 2.38% | 355,607 |
| Jan 5, 2026 | 1,201.00 | 1,280.00 | 1,201.00 | 1,260.00 | 1,236.56 | 3.93% | 462,065 |
| Jan 2, 2026 | 1,215.00 | 1,231.00 | 1,210.00 | 1,212.40 | 1,189.85 | 0.20% | 49,923 |
| Dec 30, 2025 | 1,220.00 | 1,239.00 | 1,170.00 | 1,210.00 | 1,187.49 | 0.83% | 471,954 |
| Dec 29, 2025 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,177.68 | -0.83% | 674,052 |
| Dec 26, 2025 | 1,199.90 | 1,216.50 | 1,170.00 | 1,210.00 | 1,187.49 | 0.83% | 430,268 |
| Dec 24, 2025 | 1,199.80 | 1,200.00 | 1,165.00 | 1,200.00 | 1,177.68 | 1.69% | 248,936 |
| Dec 23, 2025 | 1,198.90 | 1,200.00 | 1,180.00 | 1,180.00 | 1,158.05 | -1.65% | 195,102 |
| Dec 22, 2025 | 1,186.90 | 1,199.80 | 1,186.90 | 1,199.80 | 1,177.48 | -0.02% | 239,318 |
| Dec 19, 2025 | 1,180.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,177.68 | 0.87% | 314,365 |
| Dec 18, 2025 | 1,180.00 | 1,196.00 | 1,140.00 | 1,189.70 | 1,167.57 | 0.82% | 149,994 |
| Dec 17, 2025 | 1,221.00 | 1,221.00 | 1,180.00 | 1,180.00 | 1,158.05 | -3.36% | 101,358 |
| Dec 16, 2025 | 1,230.00 | 1,230.00 | 1,200.30 | 1,221.00 | 1,198.29 | -0.73% | 228,801 |
| Dec 15, 2025 | 1,250.00 | 1,250.10 | 1,215.10 | 1,230.00 | 1,207.12 | -1.60% | 656,875 |
| Dec 12, 2025 | 1,256.60 | 1,310.00 | 1,231.00 | 1,250.00 | 1,226.75 | 0.87% | 1,220,650 |
| Dec 11, 2025 | 1,218.00 | 1,250.00 | 1,215.30 | 1,239.20 | 1,216.15 | 1.57% | 186,159 |
| Dec 10, 2025 | 1,180.10 | 1,220.00 | 1,180.10 | 1,220.00 | 1,197.30 | 1.67% | 214,842 |
| Dec 9, 2025 | 1,235.10 | 1,235.10 | 1,200.00 | 1,200.00 | 1,177.68 | -2.83% | 114,197 |
| Dec 5, 2025 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,212.03 | 0.41% | 132,067 |
| Dec 4, 2025 | 1,201.40 | 1,265.00 | 1,201.40 | 1,230.00 | 1,207.12 | 0.82% | 108,200 |
| Dec 3, 2025 | 1,205.70 | 1,220.00 | 1,170.00 | 1,220.00 | 1,197.30 | 0.17% | 1,570,487 |