Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 353 |
| 2025-09-02 | 60.000 | 60.000 | 51.580 | 51.580 | 51.580 | 5,500 |
| 2025-09-01 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,028 |
| 2025-08-28 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 800 |
| 2025-08-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,910 |
| 2025-08-26 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,056 |
| 2025-08-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 4,900 |
| 2025-08-21 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,171 |
| 2025-08-20 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 7,200 |
| 2025-08-19 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,900 |
| 2025-08-14 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 9,500 |
| 2025-08-13 | 72.000 | 72.000 | 51.580 | 51.580 | 51.580 | 15,049 |
| 2025-08-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,580 |
| 2025-08-08 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 63 |
| 2025-08-06 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 8,000 |
| 2025-08-05 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,388 |
| 2025-07-30 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 224 |
| 2025-07-28 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,949 |
| 2025-07-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 96 |
| 2025-07-24 | 60.000 | 60.000 | 51.580 | 51.580 | 51.580 | 224 |
| 2025-07-23 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,600 |
| 2025-07-22 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,204 |
| 2025-07-21 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,206 |
| 2025-07-18 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,692 |
| 2025-07-17 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,612 |
| 2025-07-15 | 51.060 | 51.580 | 51.060 | 51.580 | 51.580 | 3,204 |
| 2025-07-14 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 7,004 |
| 2025-07-09 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 6,809 |
| 2025-07-08 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 4,239 |
| 2025-07-07 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 500 |
| 2025-07-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2025-07-02 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2025-06-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,497 |
| 2025-06-26 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 14,995 |
| 2025-06-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,254 |
| 2025-06-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 268 |
| 2025-06-12 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,243 |
| 2025-06-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 8,000 |
| 2025-06-10 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,188 |
| 2025-06-09 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 721 |
| 2025-06-06 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 5,184 |
| 2025-06-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 10,000 |
| 2025-06-02 | 55.510 | 55.510 | 51.580 | 51.580 | 51.580 | 3,188 |
| 2025-05-30 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,195 |
| 2025-05-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,500 |
| 2025-05-26 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 7,952 |
| 2025-05-23 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 6,800 |
| 2025-05-22 | 51.520 | 51.580 | 51.520 | 51.580 | 51.580 | 2,248,521 |
| 2025-05-20 | 87.030 | 87.030 | 51.580 | 51.580 | 51.580 | 1,500 |
| 2025-05-19 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 513 |
| 2025-05-16 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 5,850 |
| 2025-05-12 | 87.030 | 91.610 | 87.030 | 91.610 | 91.610 | 13,383 |
| 2025-05-09 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 31 |
| 2025-05-08 | 89.000 | 91.610 | 89.000 | 91.610 | 91.610 | 9,305 |
| 2025-05-07 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 1,695 |
| 2025-05-05 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 8,251 |
| 2025-05-02 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 5,525 |
| 2025-04-30 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 294 |
| 2025-04-29 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 1,074 |
| 2025-04-28 | 91.610 | 91.610 | 91.610 | 91.610 | 91.610 | 389 |
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.