Australia markets open in 7 hours 2 minutes

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,047.00-6.00 (-0.20%)
As of 12:17PM CLT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20243,053.003,070.003,047.003,047.003,047.00679,203
19 July 20243,071.003,070.003,033.203,047.003,047.002,303,992
18 July 20243,072.003,088.003,021.003,070.003,070.002,517,552
17 July 20243,000.003,089.003,048.103,070.103,070.102,548,140
15 July 20243,047.003,122.003,000.103,089.003,089.004,220,959
12 July 20243,047.003,048.002,970.103,047.003,047.00112,609
11 July 20242,980.003,016.702,940.002,980.002,980.00309,711
10 July 20242,940.003,029.902,920.002,940.002,940.00363,836
09 July 20243,000.003,090.003,000.003,000.003,000.00185,652
08 July 20243,065.303,065.302,980.303,065.303,065.30100
05 July 20243,039.003,040.002,955.603,039.003,039.0042,004
04 July 20243,045.103,045.102,951.003,045.103,045.1027,482
03 July 20243,000.003,011.502,850.003,000.003,000.00145,746
02 July 20242,929.002,930.002,833.102,929.002,929.00157,863
01 July 20242,888.002,927.202,860.002,888.002,888.00340,051
28 June 20242,901.002,995.002,901.002,901.002,901.00324,456
27 June 20242,951.002,966.802,935.102,951.002,951.00111,824
26 June 20242,930.002,990.002,909.902,930.002,930.00392,650
25 June 20242,915.002,982.902,915.002,915.002,915.00263,842
24 June 20242,964.403,019.102,953.002,964.402,964.40216,684
21 June 20242,970.003,047.802,970.002,970.002,970.002,742,891
19 June 20243,035.003,055.003,001.203,035.003,035.00135,541
18 June 20243,055.003,098.003,028.303,055.003,055.00348,518
17 June 20243,045.003,047.002,980.003,045.003,045.00129,954
14 June 20242,998.003,050.002,981.002,998.002,998.0063,777
13 June 20242,988.003,030.002,920.102,988.002,988.00158,968
12 June 20242,940.003,080.102,849.902,940.002,940.00514,752
11 June 20242,875.002,896.602,827.202,875.002,875.00171,788
10 June 20242,860.002,889.902,824.902,860.002,860.00266,292
07 June 20242,851.002,900.002,850.002,851.002,851.00308,191
06 June 20242,900.102,908.902,830.002,900.102,900.10180,777
05 June 20242,829.002,848.102,780.002,829.002,829.00100,318
04 June 20242,776.002,808.502,721.102,776.002,776.00357,181
03 June 20242,787.002,787.002,700.002,787.002,787.00347,231
31 May 20242,781.002,781.002,700.002,781.002,781.003,907,589
30 May 20242,726.002,805.102,726.002,726.002,726.00225,772
29 May 20242,805.102,810.002,740.002,805.102,805.10144,006
28 May 20242,737.002,800.002,723.202,737.002,737.00230,070
27 May 20242,710.002,740.002,709.002,710.002,710.0075,983
24 May 20242,736.502,804.002,736.502,736.502,736.50124,559
23 May 20242,800.002,810.002,765.202,800.002,800.00108,459
22 May 20242,780.002,837.202,764.902,780.002,780.00463,567
20 May 20242,831.002,848.002,752.702,831.002,831.00159,951
17 May 20242,800.002,830.002,724.402,800.002,800.00310,075
16 May 20242,740.002,749.702,717.002,740.002,740.00294,253
15 May 20242,735.002,776.902,720.002,735.002,735.00155,806
14 May 20242,717.002,750.002,665.902,717.002,717.00425,991
13 May 20242,700.002,750.002,695.002,700.002,700.00124,680
10 May 20242,749.002,763.902,710.002,749.002,749.00183,246
09 May 20242,740.002,840.002,730.902,740.002,740.00171,842
08 May 20242,775.002,799.002,681.102,775.002,775.00861,603
07 May 20242,645.002,697.502,541.002,645.002,645.00318,740
06 May 20242,579.002,586.002,538.202,579.002,579.00252,644
03 May 20242,570.602,592.902,560.002,570.602,570.60110,043
02 May 20242,560.002,619.002,552.102,560.002,560.00202,128
30 Apr 20242,570.002,630.402,545.002,570.002,570.00353,952
29 Apr 20242,590.002,590.002,512.202,590.002,590.00406,884
26 Apr 20242,490.202,518.002,480.102,490.202,490.20111,748
25 Apr 20242,470.002,488.102,460.902,470.002,470.00392,678
24 Apr 20242,495.002,584.802,482.602,495.002,495.00511,641
23 Apr 20242,544.902,544.902,481.002,544.902,544.90430,065
22 Apr 20242,481.002,515.902,399.702,481.002,481.0093,520
19 Apr 20242,481.002,550.002,460.502,481.002,481.00103,927
18 Apr 20242,534.002,540.202,420.102,534.002,534.00131,183
17 Apr 20242,460.002,470.002,391.402,460.002,460.00260,669
16 Apr 20242,419.002,450.002,380.002,419.002,419.00240,781
15 Apr 20242,425.002,515.002,407.002,425.002,425.00209,499
12 Apr 20242,466.502,547.202,459.902,466.502,466.50301,985
11 Apr 20242,542.002,580.002,530.102,542.002,542.00216,659
10 Apr 20242,576.902,600.002,561.002,576.902,576.90771,913
09 Apr 20242,584.902,590.002,503.002,584.902,584.90331,100
08 Apr 20242,530.002,530.002,450.002,530.002,530.00194,164
05 Apr 20242,460.002,521.002,460.002,460.002,460.00274,428
04 Apr 20242,520.002,595.002,520.002,520.002,520.0038,953
03 Apr 20242,560.002,574.002,521.002,560.002,560.0097,984
02 Apr 20242,570.002,574.902,524.002,570.002,570.00208,775
01 Apr 20242,559.002,600.002,545.102,559.002,559.00116,192
28 Mar 20242,573.002,587.202,540.002,573.002,573.00252,661
27 Mar 20242,549.002,579.902,500.102,549.002,549.00338,627
26 Mar 20242,515.002,522.902,492.002,515.002,515.00694,028
25 Mar 20242,499.002,523.102,475.002,499.002,499.00488,292
22 Mar 20242,500.002,540.002,486.002,500.002,500.00452,568
21 Mar 20242,505.002,544.902,475.002,505.002,505.00288,575
20 Mar 20242,501.002,510.002,460.002,501.002,501.00477,323
19 Mar 20242,481.002,518.002,471.402,481.002,481.00280,156
18 Mar 20242,490.002,515.002,480.302,490.002,490.00495,332
15 Mar 20242,477.102,540.102,477.102,477.102,477.103,420,095
14 Mar 20242,501.002,547.002,500.002,501.002,501.00318,413
13 Mar 20242,530.002,570.002,524.802,530.002,530.00548,728
12 Mar 20242,544.002,562.302,499.002,544.002,544.00421,652
11 Mar 20242,492.002,495.002,400.002,492.002,492.00172,123
08 Mar 20242,440.002,514.602,436.002,440.002,440.00321,372
07 Mar 20242,434.002,449.402,400.002,434.002,434.00200,768
06 Mar 20242,414.002,496.002,373.002,414.002,414.00414,796
05 Mar 20242,414.002,465.502,348.202,414.002,414.00210,825
04 Mar 20242,420.002,569.502,416.202,420.002,420.00257,765
01 Mar 20242,527.002,590.002,449.002,527.002,527.00130,886
29 Feb 20242,450.002,490.002,371.002,450.002,450.002,115,640
28 Feb 20242,370.002,398.002,300.102,370.002,370.00157,906
27 Feb 20242,269.002,269.002,227.002,269.002,269.00180,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...