Australia markets open in 8 hours 11 minutes

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
1,949.900.00 (0.00%)
As of 11:06AM CLST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20231,948.001,959.601,943.101,949.901,949.9064,269
27 Nov 20231,949.901,980.001,936.101,949.901,949.9084,830
24 Nov 20231,972.001,990.001,967.701,972.001,972.0061,032
23 Nov 20231,985.001,998.901,966.001,985.001,985.0080,527
22 Nov 20231,999.002,000.201,961.001,999.001,999.00226,199
21 Nov 20232,010.002,010.001,950.002,010.002,010.00343,411
20 Nov 20232,025.002,045.001,990.902,025.002,025.00193,417
17 Nov 20232,010.002,041.901,980.002,010.002,010.00190,153
16 Nov 20232,000.002,019.001,935.002,000.002,000.00352,325
15 Nov 20231,955.001,963.301,833.001,955.001,955.00368,043
14 Nov 20231,888.001,900.001,861.101,888.001,888.00157,442
13 Nov 20231,890.001,890.001,863.501,890.001,890.0098,388
10 Nov 20231,892.101,897.001,845.001,892.101,892.1036,514
09 Nov 20231,876.001,944.801,876.001,876.001,876.00300,932
08 Nov 20231,930.501,960.001,930.501,930.501,930.50175,542
07 Nov 20231,952.801,975.001,910.001,952.801,952.80259,734
06 Nov 20231,920.001,976.901,868.901,920.001,920.00141,565
03 Nov 20231,819.001,880.001,810.001,899.001,899.00195,209
02 Nov 20231,805.901,830.001,775.001,805.901,805.90122,011
31 Oct 20231,822.501,835.001,779.101,822.501,822.50208,181
30 Oct 20231,810.001,843.001,794.701,810.001,810.00493,576
26 Oct 20231,850.001,879.901,806.001,850.001,850.00173,073
25 Oct 20231,842.901,842.901,812.101,842.901,842.90102,001
24 Oct 20231,839.901,865.501,800.001,839.901,839.90527,337
23 Oct 20231,820.001,863.701,820.001,820.001,820.00295,778
20 Oct 20231,850.001,914.701,850.001,850.001,850.00188,237
19 Oct 20231,915.001,960.101,890.101,915.001,915.001,211,914
18 Oct 20231,932.701,989.901,923.701,932.701,932.70189,468
17 Oct 20231,960.002,005.201,939.101,960.001,960.00282,661
16 Oct 20231,942.001,960.001,934.301,942.001,942.00270,316
13 Oct 20231,948.001,995.001,928.601,948.001,948.00177,273
12 Oct 20231,985.001,999.901,973.001,985.001,985.00244,411
11 Oct 20231,973.001,994.001,955.601,973.001,973.00435,855
10 Oct 20231,969.001,989.001,923.101,969.001,969.00125,422
06 Oct 20231,950.001,950.001,901.001,950.001,950.00199,245
05 Oct 20231,930.001,952.901,920.001,930.001,930.00158,344
04 Oct 20231,915.001,951.001,909.901,915.001,915.00795,956
03 Oct 20231,929.001,940.001,902.001,929.001,929.00376,763
02 Oct 20231,949.001,970.001,925.701,949.001,949.00271,348
29 Sept 20231,985.801,995.001,955.401,985.801,985.80243,002
28 Sept 20231,995.002,007.901,985.001,995.001,995.00455,402
27 Sept 20231,999.002,030.001,969.501,999.001,999.00658,402
26 Sept 20232,016.802,033.901,985.102,016.802,016.80399,460
25 Sept 20232,015.002,050.001,984.502,015.002,015.00301,627
22 Sept 20232,039.002,070.502,020.002,039.002,039.00572,872
21 Sept 20232,044.002,070.702,005.402,044.002,044.00330,510
20 Sept 20232,050.002,090.002,040.102,050.002,050.00400,779
15 Sept 20232,090.002,109.902,065.002,090.002,090.003,464,637
14 Sept 20232,100.002,109.902,084.902,100.002,100.00172,822
13 Sept 20232,105.002,149.902,060.402,105.002,105.00395,570
12 Sept 20232,110.002,110.002,050.502,110.002,110.00605,149
11 Sept 20232,070.002,070.002,040.102,070.002,070.00375,661
08 Sept 20232,050.002,055.002,011.602,050.002,050.00233,442
07 Sept 20232,024.902,050.002,000.002,024.902,024.90165,513
06 Sept 20232,040.002,062.802,027.002,040.002,040.00268,120
05 Sept 20232,055.002,094.902,021.502,055.002,055.00399,970
04 Sept 20232,070.002,108.002,060.102,070.002,070.00407,940
01 Sept 20232,110.002,110.002,050.002,110.002,110.00263,761
31 Aug 20232,100.102,119.002,044.402,100.102,100.103,034,739
30 Aug 20232,056.002,130.602,049.702,056.002,056.00412,002
29 Aug 20232,100.002,141.702,079.802,100.002,100.001,587,870
28 Aug 20232,130.002,142.502,115.002,130.002,130.00116,774
25 Aug 20232,115.002,218.302,115.002,115.002,115.00267,946
24 Aug 20232,150.002,287.502,150.002,150.002,150.00320,891
23 Aug 20232,247.002,289.002,234.202,247.002,247.00253,690
22 Aug 20232,208.002,216.902,144.902,208.002,208.00140,422
21 Aug 20232,146.002,179.902,110.902,146.002,146.00382,994
18 Aug 20232,179.902,180.002,121.102,179.902,179.90314,140
17 Aug 20232,185.302,334.002,185.202,185.302,185.30178,691
16 Aug 20232,253.102,299.002,218.402,253.102,253.10181,902
14 Aug 20232,280.002,299.002,260.002,280.002,280.00204,696
11 Aug 20232,289.002,320.102,280.002,289.002,289.00126,275
10 Aug 20232,295.002,347.102,292.202,295.002,295.00219,716
09 Aug 20232,329.002,370.302,310.002,329.002,329.00253,093
08 Aug 20232,315.002,338.002,289.502,315.002,315.00279,125
07 Aug 20232,340.002,358.002,312.002,340.002,340.00130,170
04 Aug 20232,359.802,389.902,330.102,359.802,359.8099,672
03 Aug 20232,340.002,350.102,325.102,340.002,340.0082,591
02 Aug 20232,350.002,413.902,312.702,350.002,350.00597,452
01 Aug 20232,395.002,418.002,333.102,395.002,395.00483,135
31 July 20232,320.002,359.702,285.002,320.002,320.00536,152
28 July 20232,259.802,264.902,180.002,259.802,259.80170,161
27 July 20232,190.002,244.002,190.002,190.002,190.00118,246
26 July 20232,194.502,223.902,168.102,194.502,194.50274,740
25 July 20232,190.002,248.802,190.002,190.002,190.0086,201
24 July 20232,204.902,260.002,174.902,204.902,204.90249,096
21 July 20232,234.002,275.002,180.002,234.002,234.00146,334
20 July 20232,260.002,280.002,246.002,260.002,260.00414,504
19 July 20232,279.802,320.002,219.902,279.802,279.80311,302
18 July 20232,245.002,250.002,172.002,245.002,245.00387,183
17 July 20232,180.002,180.002,085.002,180.002,180.00686,709
14 July 20232,085.002,089.002,025.002,085.002,085.00446,299
13 July 20232,033.802,080.002,032.402,033.802,033.80382,327
12 July 20232,065.002,070.002,040.002,065.002,065.00444,387
11 July 20232,031.002,095.002,021.002,031.002,031.00597,287
10 July 20232,045.002,046.401,965.002,045.002,045.00246,772
07 July 20231,985.502,014.901,970.001,985.501,985.50295,532
06 July 20231,965.001,977.001,939.901,965.001,965.00394,211
05 July 20231,977.002,020.001,976.101,977.001,977.00425,684
04 July 20232,002.002,049.001,984.402,002.002,002.00458,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...