Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 7,675 |
| 2023-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,780 |
| 2023-08-21 | 100.000 | 125.00 | 100.000 | 125.00 | 91.611 | 10,816 |
| 2023-08-16 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 191 |
| 2023-08-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,842 |
| 2023-08-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 356 |
| 2023-07-27 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,140 |
| 2023-07-20 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 16 |
| 2023-07-11 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,059 |
| 2023-07-10 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 778 |
| 2023-07-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 682 |
| 2023-07-03 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 150 |
| 2023-06-30 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,729 |
| 2023-06-29 | 105.00 | 125.00 | 105.00 | 125.00 | 91.611 | 13,645 |
| 2023-06-28 | 117.00 | 125.00 | 117.00 | 125.00 | 91.611 | 11,564 |
| 2023-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 4,093 |
| 2023-06-22 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,169 |
| 2023-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 97 |
| 2023-06-14 | 118.00 | 125.00 | 118.00 | 125.00 | 91.611 | 10,920 |
| 2023-06-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2023-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,082 |
| 2023-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 991 |
| 2023-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,729 |
| 2023-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 136 |
| 2023-05-24 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,452 |
| 2023-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 136 |
| 2023-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,275 |
| 2023-05-18 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,059 |
| 2023-05-08 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 20 |
| 2023-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 68 |
| 2023-04-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,905 |
| 2023-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 53 |
| 2023-04-19 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,183 |
| 2023-04-18 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,275 |
| 2023-04-17 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1 |
| 2023-04-12 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 529 |
| 2023-04-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,729 |
| 2023-04-05 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 625 |
| 2023-03-31 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 141 |
| 2023-03-29 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 5,458 |
| 2023-03-27 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,822 |
| 2023-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,364 |
| 2023-03-15 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 113 |
| 2023-03-09 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 292 |
| 2023-03-08 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 211 |
| 2023-03-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 6,822 |
| 2023-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,239 |
| 2023-03-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 136 |
| 2023-02-28 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 1,317 |
| 2023-02-22 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 136 |
| 2023-02-13 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 437 |
| 2023-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 2,729 |
| 2023-02-09 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 68 |
| 2023-02-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 46 |
| 2023-02-03 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 52 |
| 2023-02-01 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 827 |
| 2023-01-30 | 124.00 | 125.00 | 124.00 | 125.00 | 91.611 | 14,062 |
| 2023-01-25 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 48 |
| 2023-01-24 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 55 |
| 2023-01-11 | 125.00 | 125.00 | 125.00 | 125.00 | 91.611 | 3,224 |
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.