Bolsa de Santiago · CLP
Datos históricos de Falabella S.A.
Falabella S.A. · FALABELLA.SN
CLP 6,600.00
▲ +89.90 (+1.38%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +19.46%
- Máximo
- US$6,948.50
- 3 de febrero de 2026
- Mínimo
- US$5,237.70
- 5 de mayo de 2026
- Volumen medio diario
- 2.61 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 | 6,598.90 | 6,670.70 | 6,549.80 | 6,600.00 | +1.38% | 1.07 M |
| 8 oct 2026 | 6,450.00 | 6,670.00 | 6,370.00 | 6,510.10 | +0.93% | 2.55 M |
| 7 oct 2026 | 6,546.00 | 6,550.10 | 6,417.00 | 6,450.00 | −1.72% | 1.58 M |
| 6 oct 2026 | 6,524.20 | 6,630.00 | 6,496.60 | 6,563.00 | +0.60% | 1.48 M |
| 5 oct 2026 | 6,358.00 | 6,524.00 | 6,326.10 | 6,524.00 | +2.90% | 1.01 M |
| 2 oct 2026 | 6,400.00 | 6,439.70 | 6,251.00 | 6,340.00 | −0.47% | 1.22 M |
| 1 oct 2026 | 6,271.00 | 6,399.00 | 6,257.10 | 6,370.00 | +2.35% | 2.66 M |
| 30 sep 2026 | 6,240.00 | 6,300.00 | 6,177.50 | 6,224.00 | +1.20% | 2.05 M |
| 29 sep 2026 | 6,306.30 | 6,387.00 | 6,150.00 | 6,150.00 | −2.47% | 1.59 M |
| 28 sep 2026 | 6,448.00 | 6,450.10 | 6,305.00 | 6,306.00 | −2.23% | 1.61 M |
| 25 sep 2026 | 6,526.20 | 6,530.60 | 6,420.20 | 6,449.90 | −1.14% | 1.16 M |
| 24 sep 2026 | 6,625.00 | 6,644.60 | 6,482.30 | 6,524.00 | −1.73% | 805,762 |
| 23 sep 2026 | 6,577.00 | 6,659.20 | 6,522.00 | 6,638.90 | +0.90% | 2.38 M |
| 22 sep 2026 | 6,569.90 | 6,600.20 | 6,512.60 | 6,579.60 | +0.91% | 1.19 M |
| 21 sep 2026 | 6,600.00 | 6,600.00 | 6,471.60 | 6,520.00 | −1.20% | 2.41 M |
| 17 sep 2026 | 6,500.00 | 6,599.00 | 6,415.10 | 6,599.00 | +1.70% | 8.01 M |
| 16 sep 2026 | 6,591.30 | 6,591.30 | 6,438.10 | 6,488.90 | −1.08% | 2.24 M |
| 15 sep 2026 | 6,310.00 | 6,576.00 | 6,310.00 | 6,560.00 | +3.13% | 3.97 M |
| 14 sep 2026 | 6,350.00 | 6,400.00 | 6,306.30 | 6,361.00 | +0.17% | 1.56 M |
| 11 sep 2026 | 6,398.30 | 6,398.80 | 6,306.40 | 6,350.00 | +0.78% | 897,736 |
| 10 sep 2026 | 6,389.90 | 6,396.00 | 6,301.00 | 6,301.00 | −1.55% | 1.87 M |
| 9 sep 2026 | 6,449.00 | 6,449.00 | 6,305.10 | 6,400.00 | −0.47% | 2.16 M |
| 8 sep 2026 | 6,399.90 | 6,447.80 | 6,375.00 | 6,430.00 | +0.47% | 1.32 M |
| 7 sep 2026 | 6,310.00 | 6,420.00 | 6,310.00 | 6,400.00 | +1.43% | 828,691 |
| 4 sep 2026 | 6,391.00 | 6,391.00 | 6,276.30 | 6,310.00 | −1.25% | 563,252 |
| 3 sep 2026 | 6,430.00 | 6,450.00 | 6,320.00 | 6,390.00 | −0.54% | 1.14 M |
| 2 sep 2026 | 6,301.00 | 6,425.00 | 6,299.90 | 6,425.00 | +2.31% | 1.33 M |
| 1 sep 2026 | 6,300.00 | 6,344.00 | 6,201.00 | 6,280.20 | +1.62% | 2.38 M |
| 31 ago 2026 | 6,369.00 | 6,369.00 | 6,180.00 | 6,180.00 | −2.98% | 4.05 M |
| 28 ago 2026 | 6,395.00 | 6,467.60 | 6,344.30 | 6,370.00 | −0.38% | 1.17 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.