Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,500 |
| 2026-07-14 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 289 |
| 2026-07-10 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,374 |
| 2026-07-08 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,040 |
| 2026-07-07 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 16,302 |
| 2026-07-01 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-06-30 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 63 |
| 2026-06-26 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 930 |
| 2026-06-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-06-18 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,600 |
| 2026-06-17 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,400 |
| 2026-06-16 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 695 |
| 2026-06-15 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 705 |
| 2026-06-05 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 10,560 |
| 2026-06-03 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 486 |
| 2026-06-01 | 82.000 | 82.000 | 51.580 | 51.580 | 51.580 | 16,555 |
| 2026-05-29 | 88.700 | 88.700 | 51.580 | 51.580 | 51.580 | 44,497 |
| 2026-05-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 560 |
| 2026-05-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-05-19 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,528 |
| 2026-05-18 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-05-15 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,536 |
| 2026-05-14 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,000 |
| 2026-05-13 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 13,500 |
| 2026-05-12 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,197 |
| 2026-05-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 6,896 |
| 2026-05-08 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,000 |
| 2026-05-05 | 57.000 | 57.000 | 51.580 | 51.580 | 51.580 | 3,197 |
| 2026-05-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 12,254 |
| 2026-04-28 | 64.000 | 64.000 | 51.580 | 51.580 | 51.580 | 21,750 |
| 2026-04-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,242 |
| 2026-04-24 | 57.100 | 57.100 | 51.580 | 51.580 | 51.580 | 43,656 |
| 2026-04-23 | 58.000 | 58.000 | 51.580 | 51.580 | 51.580 | 30,589 |
| 2026-04-22 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 8,386 |
| 2026-04-21 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 100 |
| 2026-04-20 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,500 |
| 2026-04-17 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 705 |
| 2026-04-16 | 68.100 | 68.100 | 51.580 | 51.580 | 51.580 | 50,938 |
| 2026-04-14 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 4,720 |
| 2026-04-13 | 67.100 | 67.100 | 51.580 | 51.580 | 51.580 | 12,584 |
| 2026-04-10 | 66.100 | 66.100 | 51.580 | 51.580 | 51.580 | 29,830 |
| 2026-04-08 | 59.600 | 59.600 | 51.580 | 51.580 | 51.580 | 4,720 |
| 2026-04-02 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,600 |
| 2026-03-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,888 |
| 2026-03-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,378 |
| 2026-03-23 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,606 |
| 2026-03-16 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 575 |
| 2026-03-12 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,000 |
| 2026-03-10 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 400 |
| 2026-03-09 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 711 |
| 2026-03-06 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 500 |
| 2026-03-05 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,382 |
| 2026-03-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 4,626 |
| 2026-03-03 | 59.000 | 59.000 | 51.580 | 51.580 | 51.580 | 400 |
| 2026-03-02 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,800 |
| 2026-02-19 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 595 |
| 2026-02-16 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,504 |
| 2026-02-13 | 88.900 | 88.900 | 51.580 | 51.580 | 51.580 | 50,120 |
| 2026-02-12 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 165 |
| 2026-02-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 4,000 |
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.