Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2022-07-11 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 273 |
| 2022-07-08 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,946 |
| 2022-07-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,016 |
| 2022-07-04 | 130.00 | 130.00 | 125.00 | 125.00 | 91.611 | 31,259 |
| 2022-07-01 | 125.00 | 130.00 | 125.00 | 125.00 | 91.611 | 682 |
| 2022-06-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,012 |
| 2022-06-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 12,711 |
| 2022-06-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,913,051 |
| 2022-06-24 | 129.95 | 129.95 | 129.95 | 129.95 | 95.239 | 1,067 |
| 2022-06-23 | 129.95 | 129.95 | 129.95 | 129.95 | 95.239 | 1,051 |
| 2022-06-22 | 129.95 | 129.95 | 129.95 | 129.95 | 95.239 | 1,212 |
| 2022-06-20 | 129.95 | 129.95 | 129.95 | 129.95 | 95.239 | 4,463 |
| 2022-06-17 | 126.00 | 129.95 | 126.00 | 129.95 | 95.239 | 21,254 |
| 2022-06-16 | 126.00 | 129.95 | 126.00 | 129.95 | 95.239 | 42,556 |
| 2022-06-15 | 129.95 | 129.95 | 129.00 | 129.95 | 95.239 | 37,108 |
| 2022-06-14 | 129.95 | 129.95 | 129.95 | 129.95 | 95.239 | 9,242 |
| 2022-06-13 | 131.80 | 131.80 | 125.00 | 129.95 | 95.239 | 38,023,228 |
| 2022-06-10 | 132.00 | 132.00 | 132.00 | 132.00 | 96.741 | 263,170 |
| 2022-06-09 | 132.00 | 132.00 | 132.00 | 132.00 | 96.741 | 117,601 |
| 2022-06-08 | 132.00 | 132.00 | 131.50 | 131.90 | 96.668 | 89,547 |
| 2022-06-07 | 132.00 | 132.00 | 132.00 | 132.00 | 96.741 | 127,261 |
| 2022-06-06 | 131.98 | 133.00 | 131.98 | 132.71 | 97.262 | 112,294 |
| 2022-06-03 | 135.00 | 135.00 | 131.98 | 131.98 | 96.727 | 124,884 |
| 2022-06-02 | 133.00 | 133.00 | 132.00 | 132.40 | 97.034 | 227,497 |
| 2022-06-01 | 129.00 | 133.00 | 129.00 | 132.87 | 97.379 | 212,131 |
| 2022-05-31 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 16,588 |
| 2022-05-30 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 12,628 |
| 2022-05-27 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 17,282 |
| 2022-05-26 | 132.00 | 133.00 | 129.00 | 129.00 | 94.543 | 31,417 |
| 2022-05-25 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 2,871 |
| 2022-05-24 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 469 |
| 2022-05-23 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 5,488 |
| 2022-05-20 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 2,067 |
| 2022-05-19 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 10,576 |
| 2022-05-17 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 2,407 |
| 2022-05-16 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 3,271 |
| 2022-05-13 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 4,237 |
| 2022-05-12 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 2,074 |
| 2022-05-11 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 1,378 |
| 2022-05-09 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 1,442 |
| 2022-05-06 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 3,242 |
| 2022-05-05 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 96,614 |
| 2022-05-04 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 2,085 |
| 2022-05-03 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 4,642 |
| 2022-05-02 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 9,333 |
| 2022-04-28 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 16,110 |
| 2022-04-27 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 31,121 |
| 2022-04-25 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 210 |
| 2022-04-22 | 124.00 | 129.00 | 124.00 | 129.00 | 94.543 | 26,383 |
| 2022-04-21 | 133.00 | 133.00 | 129.00 | 129.00 | 94.543 | 11,502 |
| 2022-04-20 | 129.00 | 129.00 | 129.00 | 129.00 | 94.543 | 86,245 |
| 2022-04-19 | 126.83 | 126.83 | 126.83 | 126.83 | 92.952 | 4,503 |
| 2022-04-18 | 126.83 | 126.83 | 126.83 | 126.83 | 92.952 | 7,752 |
| 2022-04-14 | 126.83 | 126.83 | 126.83 | 126.83 | 92.952 | 1,366 |
| 2022-04-13 | 125.00 | 126.83 | 125.00 | 126.83 | 92.952 | 11,695 |
| 2022-04-12 | 126.90 | 126.90 | 126.83 | 126.83 | 92.952 | 90,601 |
| 2022-04-11 | 128.70 | 128.70 | 128.58 | 128.58 | 94.235 | 22,682 |
| 2022-04-08 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 4,585 |
| 2022-04-07 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 5,791 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.