Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 143 |
| 2022-04-05 | 129.00 | 129.00 | 128.58 | 128.58 | 94.235 | 43,199 |
| 2022-04-04 | 129.00 | 129.00 | 128.58 | 128.58 | 94.235 | 22,829 |
| 2022-04-01 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 703 |
| 2022-03-31 | 128.49 | 128.58 | 128.49 | 128.58 | 94.235 | 11,392 |
| 2022-03-30 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 3,201 |
| 2022-03-29 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 17,494 |
| 2022-03-28 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 1,108 |
| 2022-03-25 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 4,219 |
| 2022-03-24 | 128.58 | 128.58 | 128.58 | 128.58 | 94.235 | 75 |
| 2022-03-23 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 14 |
| 2022-03-08 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 211 |
| 2022-03-07 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,360 |
| 2022-02-23 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 779 |
| 2022-02-22 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,406 |
| 2022-02-21 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 3,016 |
| 2022-02-18 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 703 |
| 2022-02-15 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 703 |
| 2022-02-08 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 489 |
| 2022-02-07 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,589 |
| 2022-02-04 | 125.00 | 132.50 | 125.00 | 132.50 | 94.232 | 9,380 |
| 2022-02-03 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 141 |
| 2022-01-28 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,406 |
| 2022-01-24 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,254 |
| 2022-01-21 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 21 |
| 2022-01-20 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 65 |
| 2022-01-19 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 690 |
| 2022-01-18 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1,219 |
| 2022-01-17 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 1 |
| 2022-01-07 | 132.50 | 132.50 | 132.50 | 132.50 | 94.232 | 6,914,844 |
| 2022-01-06 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 703 |
| 2022-01-05 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,798 |
| 2022-01-04 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 217 |
| 2022-01-03 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 2,648 |
| 2021-12-23 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,687 |
| 2021-12-21 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,575 |
| 2021-12-20 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 73 |
| 2021-12-17 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,005 |
| 2021-12-16 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,057 |
| 2021-12-10 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 1,406 |
| 2021-12-03 | 129.99 | 133.00 | 129.99 | 133.00 | 94.588 | 34,232 |
| 2021-12-02 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 12,850 |
| 2021-12-01 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 7,930 |
| 2021-11-30 | 133.00 | 133.00 | 133.00 | 133.00 | 94.588 | 723 |
| 2021-11-29 | 132.98 | 133.00 | 132.98 | 133.00 | 94.588 | 187,349 |
| 2021-11-26 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 141 |
| 2021-11-25 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 63 |
| 2021-11-24 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 679 |
| 2021-11-19 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 5,256 |
| 2021-11-15 | 133.60 | 133.74 | 133.60 | 133.74 | 95.114 | 7,949 |
| 2021-11-11 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 5,021 |
| 2021-11-10 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 6,156 |
| 2021-11-09 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 1,222 |
| 2021-11-08 | 132.60 | 133.74 | 132.60 | 133.74 | 95.114 | 10,547 |
| 2021-11-04 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 1,000 |
| 2021-11-02 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 3 |
| 2021-10-27 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 1,041 |
| 2021-10-26 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 4,665 |
| 2021-10-21 | 133.74 | 133.74 | 133.74 | 133.74 | 95.114 | 1,000 |
| 2021-10-19 | 130.00 | 133.74 | 128.69 | 133.74 | 95.114 | 27,765 |
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.