Australia markets open in 2 hours 18 minutes

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
2,534.00+74.00 (+3.01%)
At close: 04:00PM CLT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,460.002,540.202,420.102,534.002,534.001,771,556
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
26 Feb 20242,227.002,264.702,205.002,227.002,227.0020,677
23 Feb 20242,205.002,269.802,201.002,205.002,205.00352,011
22 Feb 20242,211.002,300.002,210.002,211.002,211.00189,392
21 Feb 20242,256.002,368.702,253.802,256.002,256.00403,019
20 Feb 20242,360.002,380.002,312.002,360.002,360.00220,714
19 Feb 20242,372.002,375.002,291.002,372.002,372.00122,049
16 Feb 20242,339.902,398.002,290.002,339.902,339.90136,101
15 Feb 20242,295.002,330.302,268.502,295.002,295.00113,034
14 Feb 20242,264.902,308.902,215.102,264.902,264.90313,747
13 Feb 20242,275.002,275.002,260.002,275.002,275.0061,869
12 Feb 20242,275.002,320.102,270.002,275.002,275.0020,273
09 Feb 20242,310.002,311.002,280.002,310.002,310.0023,300
08 Feb 20242,297.002,328.902,276.002,297.002,297.00372,638
07 Feb 20242,305.102,320.802,280.002,305.102,305.10127,841
06 Feb 20242,295.002,322.002,279.002,295.002,295.00211,883
05 Feb 20242,310.002,315.002,200.002,310.002,310.00126,574
02 Feb 20242,283.002,297.902,241.202,283.002,283.00366
01 Feb 20242,299.902,299.902,199.902,299.902,299.90182,914
31 Jan 20242,209.902,222.002,189.602,209.902,209.90331,696
30 Jan 20242,195.002,234.002,175.102,195.002,195.00270,078
29 Jan 20242,196.002,233.702,181.002,196.002,196.00163,146
26 Jan 20242,200.002,217.502,099.902,200.002,200.00241,414
25 Jan 20242,110.002,160.002,088.002,110.002,110.00132,522
24 Jan 20242,140.002,140.002,050.002,140.002,140.00205,307
23 Jan 20242,050.002,069.902,015.002,050.002,050.00272,590
22 Jan 20242,015.002,048.001,990.102,015.002,015.00407,402
19 Jan 20242,000.002,028.801,931.102,000.002,000.00312,173
18 Jan 20242,000.002,048.501,970.002,000.002,000.00445,134
17 Jan 20242,028.002,098.002,012.002,028.002,028.00470,370
16 Jan 20242,076.002,144.702,076.002,076.002,076.00256,294
15 Jan 20242,131.102,147.002,110.002,131.102,131.1049,541
12 Jan 20242,150.002,244.702,150.002,150.002,150.00122,952
11 Jan 20242,222.702,245.002,200.002,222.702,222.70155,886
10 Jan 20242,200.002,252.002,199.602,200.002,200.00158,861
09 Jan 20242,233.102,249.002,156.002,233.102,233.10295,165
08 Jan 20242,155.002,185.002,133.902,155.002,155.0076,563
05 Jan 20242,145.102,200.002,126.702,145.102,145.1088,632
04 Jan 20242,200.002,218.802,176.602,200.002,200.00167,814
03 Jan 20242,200.002,225.002,190.402,200.002,200.00138,076
02 Jan 20242,200.002,236.902,191.802,200.002,200.00202,544
29 Dec 20232,200.002,247.902,185.002,200.002,200.00171,102
28 Dec 20232,206.002,235.002,196.502,206.002,206.00228,798
27 Dec 20232,190.002,250.002,181.002,190.002,190.00117,448
26 Dec 20232,204.502,244.902,181.002,204.502,204.5077,712
22 Dec 20232,191.002,235.002,189.402,190.002,190.00462,243
21 Dec 20232,215.002,250.002,203.002,215.002,215.00301,049
20 Dec 20232,226.002,299.902,226.002,226.002,226.00314,854
19 Dec 20232,269.002,320.002,156.102,269.002,269.00262,843
18 Dec 20232,220.002,319.002,208.002,220.002,220.00377,694
15 Dec 20232,266.002,299.802,251.002,266.002,266.002,880,930
14 Dec 20232,265.002,277.902,211.202,265.002,265.00317,610
13 Dec 20232,205.002,222.302,185.302,205.002,205.00532,855
12 Dec 20232,186.902,195.002,122.102,186.902,186.90369,472
11 Dec 20232,160.002,189.002,129.202,160.002,160.00250,650
07 Dec 20232,197.902,197.902,151.002,197.902,197.90214,888
06 Dec 20232,189.902,233.002,115.002,189.902,189.90152,182
05 Dec 20232,190.002,200.002,077.702,190.002,190.00260,273
04 Dec 20232,100.002,111.902,083.502,100.002,100.00115,961
01 Dec 20232,094.902,098.002,036.002,094.902,094.90321,941
30 Nov 20232,036.002,079.501,998.802,036.002,036.003,949,587
29 Nov 20232,019.002,024.001,978.902,019.002,019.0094,854
28 Nov 20231,980.001,980.001,927.001,980.001,980.00290,108
27 Nov 20231,949.901,980.001,936.101,949.901,949.9084,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...