Australia markets open in 8 hours 43 minutes

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,059.90-11.10 (-0.36%)
As of 11:37AM CLST. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20243,075.003,170.003,055.903,059.903,059.90158,769
09 Sept 20243,135.003,170.003,071.003,071.003,071.00853,657
06 Sept 20243,181.603,170.003,118.003,131.003,131.001,192,747
05 Sept 20243,200.003,211.003,130.003,181.503,181.502,855,865
04 Sept 20243,199.003,227.003,171.203,177.003,177.001,332,655
03 Sept 20243,222.003,227.303,165.003,199.003,199.00709,185
02 Sept 20243,239.003,240.003,220.003,222.003,222.00338,446
30 Aug 20243,210.003,239.903,176.703,230.003,230.004,693,936
29 Aug 20243,151.003,238.003,150.903,209.003,209.002,767,470
28 Aug 20243,202.003,245.003,130.103,130.103,130.102,840,364
27 Aug 20243,205.103,220.003,135.003,140.003,140.001,330,606
26 Aug 20243,215.203,230.003,179.203,200.003,200.002,059,378
23 Aug 20243,260.003,260.003,211.003,215.203,215.201,796,991
22 Aug 20243,272.003,272.003,230.003,250.003,250.001,399,158
21 Aug 20243,299.003,299.003,257.003,271.103,271.105,893,034
20 Aug 20243,285.503,294.003,257.903,270.003,270.001,796,523
19 Aug 20243,221.003,270.003,221.003,253.003,253.00798,553
16 Aug 20243,199.003,279.903,171.103,220.103,220.101,127,026
14 Aug 20243,199.903,200.003,136.003,200.003,200.001,611,562
13 Aug 20243,151.003,198.003,130.303,164.903,164.902,003,333
12 Aug 20243,075.003,180.003,101.003,151.003,151.001,270,809
09 Aug 20243,105.003,200.003,100.003,100.003,100.001,917,022
08 Aug 20243,080.003,141.503,060.003,125.003,125.001,840,429
07 Aug 20243,056.003,090.003,050.003,060.003,060.002,920,338
06 Aug 20243,062.503,079.003,040.203,056.003,056.002,526,362
05 Aug 20243,025.003,085.002,999.903,025.003,025.007,367,290
02 Aug 20243,134.003,140.003,091.003,120.003,120.001,602,952
01 Aug 20243,095.103,146.503,095.103,139.903,139.901,610,451
31 July 20243,095.003,185.003,089.903,120.003,120.002,663,447
30 July 20243,091.003,115.303,083.503,093.003,093.001,493,340
29 July 20243,080.003,120.003,054.403,090.003,090.001,545,843
26 July 20243,070.003,100.003,065.003,076.103,076.101,518,913
25 July 20243,090.003,120.003,079.903,085.003,085.00958,520
24 July 20243,058.003,120.003,058.003,092.003,092.002,862,532
23 July 20243,050.003,100.003,050.003,086.003,086.002,215,494
22 July 20243,053.003,070.003,038.903,053.003,053.001,757,946
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...