Cruzados SADP (SNSE:CRUZADOS)
Chile
· Delayed Price · Currency is CLP 51.58
0.00 (0.00%)
At close: Apr 28, 2026
Cruzados SADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.00 | 64.00 | 64.00 | 51.58 | 51.58 | - | 21,750 |
| Apr 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,242 |
| Apr 24, 2026 | 57.10 | 57.10 | 57.10 | 51.58 | 51.58 | - | 43,656 |
| Apr 23, 2026 | 58.00 | 58.00 | 58.00 | 51.58 | 51.58 | - | 30,589 |
| Apr 22, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 8,386 |
| Apr 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 100 |
| Apr 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,500 |
| Apr 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 705 |
| Apr 16, 2026 | 68.10 | 68.10 | 68.10 | 51.58 | 51.58 | - | 50,938 |
| Apr 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 14, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 4,720 |
| Apr 13, 2026 | 67.10 | 67.10 | 67.10 | 51.58 | 51.58 | - | 12,584 |
| Apr 10, 2026 | 66.10 | 66.10 | 66.10 | 51.58 | 51.58 | - | 29,830 |
| Apr 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 8, 2026 | 59.60 | 59.60 | 59.60 | 51.58 | 51.58 | - | 16,000 |
| Apr 7, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Apr 2, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,600 |
| Apr 1, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 31, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 25, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 1,888 |
| Mar 24, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 2,378 |
| Mar 23, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 3,606 |
| Mar 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 19, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 18, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 17, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 575 |
| Mar 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 5,000 |
| Mar 11, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | - |
| Mar 10, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 400 |
| Mar 9, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - | 711 |
| 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 |