Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2024-11-11 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 558 |
| 2024-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 382 |
| 2024-11-04 | 110.00 | 125.00 | 110.00 | 125.00 | 91.611 | 13,740 |
| 2024-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,776 |
| 2024-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2024-10-22 | 115.00 | 125.00 | 115.00 | 125.00 | 91.611 | 10,916 |
| 2024-10-10 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,180 |
| 2024-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,900 |
| 2024-10-04 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-10-02 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 881 |
| 2024-09-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 750 |
| 2024-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 136 |
| 2024-09-16 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1 |
| 2024-09-13 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-09-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 18 |
| 2024-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 982 |
| 2024-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 929 |
| 2024-08-30 | 125.00 | 125.00 | 110.00 | 125.00 | 91.611 | 29 |
| 2024-08-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 972 |
| 2024-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 11 |
| 2024-08-20 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 8,896 |
| 2024-08-14 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 11 |
| 2024-08-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 20 |
| 2024-08-05 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,366 |
| 2024-08-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,104 |
| 2024-07-31 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2024-07-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,047 |
| 2024-07-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,121 |
| 2024-07-19 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 501 |
| 2024-07-10 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 850 |
| 2024-07-04 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 273 |
| 2024-07-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-06-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,298 |
| 2024-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 469 |
| 2024-06-14 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,513 |
| 2024-06-11 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,347 |
| 2024-06-10 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,092 |
| 2024-06-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 8,475 |
| 2024-06-05 | 120.00 | 125.00 | 120.00 | 125.00 | 91.611 | 35,319 |
| 2024-06-03 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 682 |
| 2024-05-31 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,881 |
| 2024-05-30 | 125.00 | 125.00 | 120.00 | 125.00 | 91.611 | 1,053 |
| 2024-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 670 |
| 2024-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 570 |
| 2024-05-24 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 147 |
| 2024-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,092 |
| 2024-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-05-17 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,554 |
| 2024-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,642 |
| 2024-05-15 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,116 |
| 2024-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,392 |
| 2024-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 40 |
| 2024-05-03 | 114.00 | 125.00 | 114.00 | 125.00 | 91.611 | 10,916 |
| 2024-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,163 |
| 2024-04-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,347 |
| 2024-04-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,411 |
| 2024-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,594 |
| 2024-04-23 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 546 |
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.