Bolsa de Santiago · CLP
Datos históricos de Besalco S.A.
Besalco S.A. · BESALCO.SN
CLP 1,280.00
▲ +0.00 (+0.00%)
Última operación · 9/10/2026, 15:52:16 UTC
- Variación en el periodo
- +37.64%
- Máximo
- US$1,454.90
- 30 de enero de 2026
- Mínimo
- US$929.00
- 10 de octubre de 2025
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 0.00% | 6 |
| 8 oct 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | −3.47% | 384,930 |
| 7 oct 2026 | 1,300.00 | 1,326.00 | 1,280.00 | 1,326.00 | +2.00% | 235,498 |
| 6 oct 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00% | 3,424 |
| 5 oct 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | +1.40% | 231,467 |
| 2 oct 2026 | 1,282.00 | 1,282.00 | 1,281.90 | 1,282.00 | 0.00% | 5,724 |
| 1 oct 2026 | 1,282.00 | 1,282.00 | 1,281.90 | 1,282.00 | −1.16% | 9,415 |
| 30 sep 2026 | 1,295.00 | 1,297.80 | 1,295.00 | 1,297.00 | +1.33% | 56,423 |
| 29 sep 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.00% | 460,945 |
| 28 sep 2026 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | −1.95% | 155,252 |
| 25 sep 2026 | 1,315.20 | 1,315.20 | 1,305.00 | 1,305.50 | +0.42% | 92,265 |
| 24 sep 2026 | 1,315.10 | 1,325.00 | 1,291.10 | 1,300.00 | −1.89% | 162,409 |
| 23 sep 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | +0.38% | 2,903 |
| 22 sep 2026 | 1,319.90 | 1,320.00 | 1,313.00 | 1,320.00 | +0.80% | 394,109 |
| 21 sep 2026 | 1,300.00 | 1,310.00 | 1,290.10 | 1,309.50 | +1.71% | 165,971 |
| 17 sep 2026 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 0.00% | 1,614 |
| 16 sep 2026 | 1,280.00 | 1,287.50 | 1,280.00 | 1,287.50 | +1.38% | 233,014 |
| 15 sep 2026 | 1,266.00 | 1,270.00 | 1,261.00 | 1,270.00 | +0.21% | 165,053 |
| 14 sep 2026 | 1,260.00 | 1,275.00 | 1,255.00 | 1,267.40 | −0.20% | 16,319 |
| 11 sep 2026 | 1,270.00 | 1,270.00 | 1,253.00 | 1,270.00 | +0.46% | 229,801 |
| 10 sep 2026 | 1,264.80 | 1,265.00 | 1,253.00 | 1,264.20 | +0.33% | 77,031 |
| 9 sep 2026 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | +0.40% | 202,836 |
| 8 sep 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | +0.11% | 107,011 |
| 7 sep 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,253.60 | −0.51% | 15,441 |
| 4 sep 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 0.00% | 6,932 |
| 3 sep 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | +0.49% | 119,527 |
| 2 sep 2026 | 1,261.70 | 1,261.70 | 1,240.00 | 1,253.80 | +1.23% | 39,765 |
| 1 sep 2026 | 1,240.00 | 1,240.00 | 1,238.60 | 1,238.60 | +0.36% | 21,994 |
| 31 ago 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,234.10 | −1.46% | 1 M |
| 28 ago 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,252.40 | +0.59% | 26,819 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.