Cruzados SADP (SNSE:CRUZADOS)
Chile
· Delayed Price · Currency is CLP 51.58
0.00 (0.00%)
At close: Mar 6, 2026
Cruzados SADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 500 |
| Mar 5, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,382 |
| Mar 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 4,626 |
| Mar 3, 2026 | 59.00 | 59.00 | 59.00 | 51.58 | 51.58 | - | 14,930 |
| Mar 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,800 |
| Feb 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 595 |
| Feb 18, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,504 |
| Feb 13, 2026 | 88.90 | 88.90 | 88.90 | 51.58 | 51.58 | - | 50,120 |
| Feb 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 165 |
| Feb 11, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 4,000 |
| Feb 10, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 6,400 |
| Feb 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 443 |
| Feb 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 911 |
| Feb 5, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,268 |
| Feb 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 3, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Feb 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 29, 2026 | 85.00 | 85.00 | 85.00 | 51.58 | 51.58 | - | 10,307 |
| Jan 28, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 60 |
| Jan 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 943 |
| Jan 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 670 |
| Jan 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,490 |
| Jan 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 410 |
| Jan 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 100 |
| Jan 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 800 |
| Jan 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,086 |
| Jan 8, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 400 |
| Jan 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,344 |
| Jan 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 320 |
| Jan 5, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Jan 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 661 |
| Dec 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 6,413 |
| Dec 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 6,773 |
| Dec 24, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 800 |
| Dec 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 19, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 18, 2025 | 62.00 | 62.00 | 62.00 | 51.58 | 51.58 | - | 27,075 |
| Dec 17, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 12,207 |
| Dec 16, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 15, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,086 |
| Dec 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 288 |
| Dec 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 9, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Dec 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| 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 |