FALABELLA.SN - Falabella S.A.
Santiago - Santiago Delayed price. Currency in CLP
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 1,790.00 | 1,800.00 | 1,779.00 | 1,779.00 | 1,779.00 | 408,025 |
| 02 June 2023 | 1,797.80 | 1,815.80 | 1,770.00 | 1,797.80 | 1,797.80 | 184,911 |
| 01 June 2023 | 1,790.00 | 1,818.00 | 1,760.10 | 1,790.00 | 1,790.00 | 332,939 |
| 31 May 2023 | 1,785.00 | 1,871.40 | 1,785.00 | 1,785.00 | 1,785.00 | 5,866,751 |
| 30 May 2023 | 1,856.50 | 1,873.90 | 1,849.00 | 1,856.50 | 1,856.50 | 98,194 |
| 29 May 2023 | 1,850.00 | 1,885.70 | 1,840.00 | 1,850.00 | 1,850.00 | 159,422 |
| 26 May 2023 | 1,846.90 | 1,917.90 | 1,830.10 | 1,846.90 | 1,846.90 | 125,450 |
| 25 May 2023 | 1,841.00 | 1,879.70 | 1,800.00 | 1,841.00 | 1,841.00 | 87,563 |
| 24 May 2023 | 1,865.00 | 1,900.00 | 1,820.00 | 1,865.00 | 1,865.00 | 468,151 |
| 23 May 2023 | 1,875.00 | 1,923.90 | 1,875.00 | 1,875.00 | 1,875.00 | 490,375 |
| 22 May 2023 | 1,924.00 | 1,970.00 | 1,900.40 | 1,924.00 | 1,924.00 | 389,593 |
| 19 May 2023 | 1,945.00 | 1,960.00 | 1,929.00 | 1,945.00 | 1,945.00 | 76,029 |
| 18 May 2023 | 1,929.00 | 1,938.00 | 1,910.00 | 1,929.00 | 1,929.00 | 249,852 |
| 17 May 2023 | 1,919.00 | 1,936.90 | 1,862.00 | 1,919.00 | 1,919.00 | 305,437 |
| 16 May 2023 | 1,890.00 | 1,915.00 | 1,850.00 | 1,890.00 | 1,890.00 | 69,483 |
| 15 May 2023 | 1,856.50 | 1,860.00 | 1,800.00 | 1,856.50 | 1,856.50 | 371,780 |
| 12 May 2023 | 1,810.00 | 1,827.40 | 1,790.00 | 1,810.00 | 1,810.00 | 214,015 |
| 11 May 2023 | 1,789.00 | 1,818.80 | 1,722.00 | 1,789.00 | 1,789.00 | 203,711 |
| 10 May 2023 | 1,740.00 | 1,768.00 | 1,723.00 | 1,740.00 | 1,740.00 | 266,652 |
| 09 May 2023 | 1,775.00 | 1,800.10 | 1,770.00 | 1,775.00 | 1,775.00 | 382,609 |
| 08 May 2023 | 1,800.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,800.00 | 562,517 |
| 05 May 2023 | 1,780.00 | 1,795.70 | 1,709.60 | 1,780.00 | 1,780.00 | 218,757 |
| 04 May 2023 | 1,710.00 | 1,710.00 | 1,671.00 | 1,710.00 | 1,710.00 | 359,161 |
| 03 May 2023 | 1,694.00 | 1,699.00 | 1,665.20 | 1,694.00 | 1,694.00 | 373,005 |
| 02 May 2023 | 1,685.00 | 1,757.10 | 1,660.00 | 1,685.00 | 1,685.00 | 309,721 |
| 28 Apr 2023 | 1,731.00 | 1,750.00 | 1,725.10 | 1,731.00 | 1,731.00 | 462,171 |
| 27 Apr 2023 | 1,736.70 | 1,789.60 | 1,736.70 | 1,736.70 | 1,736.70 | 167,335 |
| 26 Apr 2023 | 1,775.00 | 1,800.00 | 1,749.80 | 1,775.00 | 1,775.00 | 262,271 |
| 25 Apr 2023 | 1,769.00 | 1,776.40 | 1,748.00 | 1,769.00 | 1,769.00 | 354,589 |
| 24 Apr 2023 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 214,502 |
| 21 Apr 2023 | 1,735.00 | 1,800.00 | 1,719.90 | 1,735.00 | 1,735.00 | 179,428 |
| 20 Apr 2023 | 1,774.00 | 1,781.80 | 1,751.70 | 1,774.00 | 1,774.00 | 168,741 |
| 19 Apr 2023 | 1,750.00 | 1,763.90 | 1,726.30 | 1,750.00 | 1,750.00 | 148,732 |
| 18 Apr 2023 | 1,745.00 | 1,798.00 | 1,745.00 | 1,745.00 | 1,745.00 | 683,324 |
| 17 Apr 2023 | 1,797.00 | 1,820.00 | 1,776.10 | 1,797.00 | 1,797.00 | 84,110 |
| 14 Apr 2023 | 1,795.00 | 1,795.00 | 1,776.00 | 1,795.00 | 1,795.00 | 216,736 |
| 13 Apr 2023 | 1,800.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | 658,742 |
| 12 Apr 2023 | 1,820.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,820.00 | 623,025 |
| 11 Apr 2023 | 1,778.00 | 1,819.90 | 1,745.30 | 1,778.00 | 1,778.00 | 551,033 |
| 10 Apr 2023 | 1,795.00 | 1,824.90 | 1,780.00 | 1,795.00 | 1,795.00 | 71,734 |
| 06 Apr 2023 | 1,792.00 | 1,800.10 | 1,785.00 | 1,800.00 | 1,800.00 | 3,359,584 |
| 05 Apr 2023 | 1,780.00 | 1,799.20 | 1,778.00 | 1,780.00 | 1,780.00 | 167,769 |
| 04 Apr 2023 | 1,790.00 | 1,830.00 | 1,778.90 | 1,790.00 | 1,790.00 | 903,758 |
| 03 Apr 2023 | 1,827.90 | 1,835.20 | 1,805.70 | 1,827.90 | 1,827.90 | 351,380 |
| 31 Mar 2023 | 1,828.00 | 1,837.90 | 1,811.00 | 1,828.00 | 1,828.00 | 663,938 |
| 30 Mar 2023 | 1,838.00 | 1,838.00 | 1,824.00 | 1,838.00 | 1,838.00 | 350,800 |
| 29 Mar 2023 | 1,830.00 | 1,840.00 | 1,811.00 | 1,830.00 | 1,830.00 | 416,807 |
| 28 Mar 2023 | 1,837.00 | 1,840.00 | 1,813.40 | 1,837.00 | 1,837.00 | 624,197 |
| 27 Mar 2023 | 1,829.00 | 1,829.00 | 1,813.10 | 1,829.00 | 1,829.00 | 696,243 |
| 24 Mar 2023 | 1,823.80 | 1,823.80 | 1,771.60 | 1,823.80 | 1,823.80 | 538,528 |
| 23 Mar 2023 | 1,800.00 | 1,812.60 | 1,791.30 | 1,820.00 | 1,820.00 | 1,622,593 |
| 22 Mar 2023 | 1,800.00 | 1,818.10 | 1,786.00 | 1,800.00 | 1,800.00 | 411,988 |
| 21 Mar 2023 | 1,790.00 | 1,797.00 | 1,740.20 | 1,790.00 | 1,790.00 | 320,046 |
| 20 Mar 2023 | 1,740.00 | 1,770.50 | 1,700.00 | 1,740.00 | 1,740.00 | 349,743 |
| 17 Mar 2023 | 1,747.30 | 1,815.00 | 1,747.30 | 1,747.30 | 1,747.30 | 5,825,314 |
| 16 Mar 2023 | 1,810.00 | 1,824.60 | 1,794.60 | 1,810.00 | 1,810.00 | 324,898 |
| 15 Mar 2023 | 1,820.00 | 1,830.00 | 1,783.70 | 1,820.00 | 1,820.00 | 410,391 |
| 14 Mar 2023 | 1,830.00 | 1,849.00 | 1,820.00 | 1,830.00 | 1,830.00 | 156,921 |
| 13 Mar 2023 | 1,820.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,820.00 | 265,357 |
| 10 Mar 2023 | 1,849.00 | 1,859.90 | 1,800.00 | 1,849.00 | 1,849.00 | 343,895 |
| 09 Mar 2023 | 1,843.00 | 1,853.90 | 1,819.40 | 1,843.00 | 1,843.00 | 240,816 |
| 08 Mar 2023 | 1,824.00 | 1,836.90 | 1,800.00 | 1,824.00 | 1,824.00 | 341,735 |
| 07 Mar 2023 | 1,839.00 | 1,869.90 | 1,820.00 | 1,839.00 | 1,839.00 | 538,404 |
| 06 Mar 2023 | 1,870.00 | 1,890.00 | 1,840.00 | 1,870.00 | 1,870.00 | 245,450 |
| 03 Mar 2023 | 1,880.00 | 1,899.40 | 1,860.00 | 1,880.00 | 1,880.00 | 159,503 |
| 02 Mar 2023 | 1,860.00 | 1,880.00 | 1,811.70 | 1,860.00 | 1,860.00 | 256,930 |
| 01 Mar 2023 | 1,830.00 | 1,830.00 | 1,771.10 | 1,830.00 | 1,830.00 | 282,181 |
| 28 Feb 2023 | 1,822.10 | 1,869.00 | 1,822.10 | 1,822.10 | 1,822.10 | 1,835,920 |
| 27 Feb 2023 | 1,853.80 | 1,899.00 | 1,820.00 | 1,853.80 | 1,853.80 | 512,137 |
| 24 Feb 2023 | 1,860.00 | 1,874.90 | 1,843.10 | 1,860.00 | 1,860.00 | 157,813 |
| 23 Feb 2023 | 1,850.00 | 1,901.40 | 1,850.00 | 1,850.00 | 1,850.00 | 240,135 |
| 22 Feb 2023 | 1,870.00 | 1,889.90 | 1,850.00 | 1,870.00 | 1,870.00 | 575,408 |
| 21 Feb 2023 | 1,874.20 | 1,885.60 | 1,849.00 | 1,874.20 | 1,874.20 | 411,309 |
| 20 Feb 2023 | 1,899.00 | 1,919.90 | 1,875.00 | 1,894.00 | 1,894.00 | 3,059,840 |
| 17 Feb 2023 | 1,884.00 | 1,905.00 | 1,881.00 | 1,884.00 | 1,884.00 | 367,801 |
| 16 Feb 2023 | 1,908.80 | 1,925.30 | 1,883.40 | 1,908.80 | 1,908.80 | 246,816 |
| 15 Feb 2023 | 1,910.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 511,310 |
| 14 Feb 2023 | 1,900.00 | 1,919.00 | 1,860.00 | 1,900.00 | 1,900.00 | 435,589 |
| 13 Feb 2023 | 1,890.00 | 1,907.90 | 1,876.30 | 1,890.00 | 1,890.00 | 654,169 |
| 10 Feb 2023 | 1,907.90 | 1,907.90 | 1,870.00 | 1,907.90 | 1,907.90 | 197,283 |
| 09 Feb 2023 | 1,870.00 | 1,885.00 | 1,842.00 | 1,870.00 | 1,870.00 | 171,897 |
| 08 Feb 2023 | 1,860.00 | 1,869.00 | 1,846.00 | 1,860.00 | 1,860.00 | 434,885 |
| 07 Feb 2023 | 1,860.00 | 1,860.90 | 1,841.10 | 1,860.00 | 1,860.00 | 430,374 |
| 06 Feb 2023 | 1,854.70 | 1,870.00 | 1,840.00 | 1,854.70 | 1,854.70 | 401,583 |
| 03 Feb 2023 | 1,840.50 | 1,866.60 | 1,832.00 | 1,840.50 | 1,840.50 | 175,841 |
| 02 Feb 2023 | 1,850.00 | 1,865.00 | 1,820.90 | 1,850.00 | 1,850.00 | 364,922 |
| 01 Feb 2023 | 1,825.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,825.00 | 957,259 |
| 31 Jan 2023 | 1,850.00 | 1,864.90 | 1,825.10 | 1,850.00 | 1,850.00 | 1,078,290 |
| 30 Jan 2023 | 1,865.00 | 1,879.00 | 1,835.00 | 1,865.00 | 1,865.00 | 880,466 |
| 27 Jan 2023 | 1,855.00 | 1,915.00 | 1,855.00 | 1,855.00 | 1,855.00 | 245,177 |
| 26 Jan 2023 | 1,904.00 | 1,946.00 | 1,855.00 | 1,904.00 | 1,904.00 | 835,690 |
| 25 Jan 2023 | 1,938.00 | 1,949.90 | 1,920.20 | 1,923.30 | 1,923.30 | 3,281,453 |
| 24 Jan 2023 | 1,938.00 | 1,950.00 | 1,911.00 | 1,938.00 | 1,938.00 | 372,466 |
| 23 Jan 2023 | 1,930.00 | 1,949.00 | 1,849.90 | 1,930.00 | 1,930.00 | 338,544 |
| 20 Jan 2023 | 1,850.00 | 1,886.60 | 1,835.10 | 1,850.00 | 1,850.00 | 1,205,136 |
| 19 Jan 2023 | 1,860.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,860.00 | 1,257,270 |
| 18 Jan 2023 | 1,840.00 | 1,870.00 | 1,827.00 | 1,840.00 | 1,840.00 | 479,051 |
| 17 Jan 2023 | 1,840.00 | 1,849.80 | 1,812.00 | 1,840.00 | 1,840.00 | 660,435 |
| 16 Jan 2023 | 1,814.00 | 1,820.00 | 1,787.00 | 1,814.00 | 1,814.00 | 506,985 |
| 13 Jan 2023 | 1,804.00 | 1,819.90 | 1,790.00 | 1,804.00 | 1,804.00 | 456,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.