FALABELLA.SN - Falabella S.A.

Santiago - Santiago Delayed price. Currency in CLP
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20231,790.001,800.001,779.001,779.001,779.00408,025
02 June 20231,797.801,815.801,770.001,797.801,797.80184,911
01 June 20231,790.001,818.001,760.101,790.001,790.00332,939
31 May 20231,785.001,871.401,785.001,785.001,785.005,866,751
30 May 20231,856.501,873.901,849.001,856.501,856.5098,194
29 May 20231,850.001,885.701,840.001,850.001,850.00159,422
26 May 20231,846.901,917.901,830.101,846.901,846.90125,450
25 May 20231,841.001,879.701,800.001,841.001,841.0087,563
24 May 20231,865.001,900.001,820.001,865.001,865.00468,151
23 May 20231,875.001,923.901,875.001,875.001,875.00490,375
22 May 20231,924.001,970.001,900.401,924.001,924.00389,593
19 May 20231,945.001,960.001,929.001,945.001,945.0076,029
18 May 20231,929.001,938.001,910.001,929.001,929.00249,852
17 May 20231,919.001,936.901,862.001,919.001,919.00305,437
16 May 20231,890.001,915.001,850.001,890.001,890.0069,483
15 May 20231,856.501,860.001,800.001,856.501,856.50371,780
12 May 20231,810.001,827.401,790.001,810.001,810.00214,015
11 May 20231,789.001,818.801,722.001,789.001,789.00203,711
10 May 20231,740.001,768.001,723.001,740.001,740.00266,652
09 May 20231,775.001,800.101,770.001,775.001,775.00382,609
08 May 20231,800.001,834.001,800.001,800.001,800.00562,517
05 May 20231,780.001,795.701,709.601,780.001,780.00218,757
04 May 20231,710.001,710.001,671.001,710.001,710.00359,161
03 May 20231,694.001,699.001,665.201,694.001,694.00373,005
02 May 20231,685.001,757.101,660.001,685.001,685.00309,721
28 Apr 20231,731.001,750.001,725.101,731.001,731.00462,171
27 Apr 20231,736.701,789.601,736.701,736.701,736.70167,335
26 Apr 20231,775.001,800.001,749.801,775.001,775.00262,271
25 Apr 20231,769.001,776.401,748.001,769.001,769.00354,589
24 Apr 20231,750.001,750.001,735.001,750.001,750.00214,502
21 Apr 20231,735.001,800.001,719.901,735.001,735.00179,428
20 Apr 20231,774.001,781.801,751.701,774.001,774.00168,741
19 Apr 20231,750.001,763.901,726.301,750.001,750.00148,732
18 Apr 20231,745.001,798.001,745.001,745.001,745.00683,324
17 Apr 20231,797.001,820.001,776.101,797.001,797.0084,110
14 Apr 20231,795.001,795.001,776.001,795.001,795.00216,736
13 Apr 20231,800.001,820.001,785.001,800.001,800.00658,742
12 Apr 20231,820.001,820.001,735.001,820.001,820.00623,025
11 Apr 20231,778.001,819.901,745.301,778.001,778.00551,033
10 Apr 20231,795.001,824.901,780.001,795.001,795.0071,734
06 Apr 20231,792.001,800.101,785.001,800.001,800.003,359,584
05 Apr 20231,780.001,799.201,778.001,780.001,780.00167,769
04 Apr 20231,790.001,830.001,778.901,790.001,790.00903,758
03 Apr 20231,827.901,835.201,805.701,827.901,827.90351,380
31 Mar 20231,828.001,837.901,811.001,828.001,828.00663,938
30 Mar 20231,838.001,838.001,824.001,838.001,838.00350,800
29 Mar 20231,830.001,840.001,811.001,830.001,830.00416,807
28 Mar 20231,837.001,840.001,813.401,837.001,837.00624,197
27 Mar 20231,829.001,829.001,813.101,829.001,829.00696,243
24 Mar 20231,823.801,823.801,771.601,823.801,823.80538,528
23 Mar 20231,800.001,812.601,791.301,820.001,820.001,622,593
22 Mar 20231,800.001,818.101,786.001,800.001,800.00411,988
21 Mar 20231,790.001,797.001,740.201,790.001,790.00320,046
20 Mar 20231,740.001,770.501,700.001,740.001,740.00349,743
17 Mar 20231,747.301,815.001,747.301,747.301,747.305,825,314
16 Mar 20231,810.001,824.601,794.601,810.001,810.00324,898
15 Mar 20231,820.001,830.001,783.701,820.001,820.00410,391
14 Mar 20231,830.001,849.001,820.001,830.001,830.00156,921
13 Mar 20231,820.001,842.001,810.001,820.001,820.00265,357
10 Mar 20231,849.001,859.901,800.001,849.001,849.00343,895
09 Mar 20231,843.001,853.901,819.401,843.001,843.00240,816
08 Mar 20231,824.001,836.901,800.001,824.001,824.00341,735
07 Mar 20231,839.001,869.901,820.001,839.001,839.00538,404
06 Mar 20231,870.001,890.001,840.001,870.001,870.00245,450
03 Mar 20231,880.001,899.401,860.001,880.001,880.00159,503
02 Mar 20231,860.001,880.001,811.701,860.001,860.00256,930
01 Mar 20231,830.001,830.001,771.101,830.001,830.00282,181
28 Feb 20231,822.101,869.001,822.101,822.101,822.101,835,920
27 Feb 20231,853.801,899.001,820.001,853.801,853.80512,137
24 Feb 20231,860.001,874.901,843.101,860.001,860.00157,813
23 Feb 20231,850.001,901.401,850.001,850.001,850.00240,135
22 Feb 20231,870.001,889.901,850.001,870.001,870.00575,408
21 Feb 20231,874.201,885.601,849.001,874.201,874.20411,309
20 Feb 20231,899.001,919.901,875.001,894.001,894.003,059,840
17 Feb 20231,884.001,905.001,881.001,884.001,884.00367,801
16 Feb 20231,908.801,925.301,883.401,908.801,908.80246,816
15 Feb 20231,910.001,910.001,870.001,910.001,910.00511,310
14 Feb 20231,900.001,919.001,860.001,900.001,900.00435,589
13 Feb 20231,890.001,907.901,876.301,890.001,890.00654,169
10 Feb 20231,907.901,907.901,870.001,907.901,907.90197,283
09 Feb 20231,870.001,885.001,842.001,870.001,870.00171,897
08 Feb 20231,860.001,869.001,846.001,860.001,860.00434,885
07 Feb 20231,860.001,860.901,841.101,860.001,860.00430,374
06 Feb 20231,854.701,870.001,840.001,854.701,854.70401,583
03 Feb 20231,840.501,866.601,832.001,840.501,840.50175,841
02 Feb 20231,850.001,865.001,820.901,850.001,850.00364,922
01 Feb 20231,825.001,850.001,820.001,825.001,825.00957,259
31 Jan 20231,850.001,864.901,825.101,850.001,850.001,078,290
30 Jan 20231,865.001,879.001,835.001,865.001,865.00880,466
27 Jan 20231,855.001,915.001,855.001,855.001,855.00245,177
26 Jan 20231,904.001,946.001,855.001,904.001,904.00835,690
25 Jan 20231,938.001,949.901,920.201,923.301,923.303,281,453
24 Jan 20231,938.001,950.001,911.001,938.001,938.00372,466
23 Jan 20231,930.001,949.001,849.901,930.001,930.00338,544
20 Jan 20231,850.001,886.601,835.101,850.001,850.001,205,136
19 Jan 20231,860.001,860.001,815.001,860.001,860.001,257,270
18 Jan 20231,840.001,870.001,827.001,840.001,840.00479,051
17 Jan 20231,840.001,849.801,812.001,840.001,840.00660,435
16 Jan 20231,814.001,820.001,787.001,814.001,814.00506,985
13 Jan 20231,804.001,819.901,790.001,804.001,804.00456,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...