Cruzados SADP (SNSE:CRUZADOS)
Chile
· Delayed Price · Currency is CLP 51.58
0.00 (0.00%)
At close: Dec 5, 2025
Cruzados SADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,444 |
| Dec 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,768 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 51.58 | 51.58 | - | 15,104 |
| Dec 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 27, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 100 |
| Nov 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 25, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,065 |
| Nov 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 361 |
| Nov 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 18, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 15,881 |
| Nov 14, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Nov 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 7,500 |
| Nov 10, 2025 | 99.95 | 99.95 | 99.95 | 51.58 | 51.58 | - | 11,174 |
| Nov 7, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 800 |
| Nov 6, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,000 |
| Nov 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,428 |
| Nov 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| Nov 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,392 |
| Oct 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,184 |
| Oct 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 221 |
| Oct 27, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 51.58 | 51.58 | - | 19,551 |
| Oct 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,183 |
| Oct 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 400 |
| Oct 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,419 |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 51.58 | 51.58 | - | 128,736 |
| Oct 14, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 6,500 |
| Oct 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,508 |
| Oct 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 9, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,397 |
| Oct 8, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 7, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 6, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Oct 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,788 |
| Oct 2, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,887 |
| Oct 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 25, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,000 |
| Sep 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 252 |
| Sep 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 10,000 |
| Sep 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 685 |
| Sep 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 15, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 400 |
| Sep 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,401 |
| Sep 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 10, 2025 | 65.00 | 65.00 | 65.00 | 51.58 | 51.58 | - | 20,000 |
| Sep 9, 2025 | 100.00 | 100.00 | 98.90 | 51.58 | 51.58 | - | 26,049 |
| Sep 8, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,500 |
| Sep 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,028 |
| Sep 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 353 |
| Sep 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Sep 2, 2025 | 97.50 | 97.50 | 90.00 | 51.58 | 51.58 | - | 24,299 |
| Sep 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,028 |
| Aug 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 800 |
| Aug 27, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,910 |
| Aug 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,056 |
| Aug 25, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 4,900 |
| Aug 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,171 |
| Aug 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 7,200 |
| Aug 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,900 |
| Aug 18, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 14, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 9,500 |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 51.58 | 51.58 | - | 15,049 |
| Aug 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,580 |
| Aug 8, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 63 |
| Aug 7, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 6, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,000 |
| Aug 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,388 |
| Aug 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Aug 1, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 31, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 224 |
| Jul 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jul 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,949 |
| Jul 25, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 96 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 51.58 | 51.58 | - | 26,567 |
| Jul 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,600 |
| Jul 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,204 |
| Jul 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,206 |
| Jul 18, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,692 |
| Jul 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,612 |
| Jul 15, 2025 | 51.06 | 51.06 | 51.06 | 51.58 | 51.58 | - | 16,429 |
| Jul 14, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 7,004 |
| Jul 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |