Cruzados SADP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-10-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-10-14 | 52.000 | 61.880 | 52.000 | 52.000 | 52.000 | 4,000 |
| 2026-10-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-10-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 195 |
| 2026-10-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1,200 |
| 2026-10-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 962 |
| 2026-10-06 | 52.100 | 52.100 | 52.000 | 52.000 | 52.000 | 757 |
| 2026-10-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 9,010 |
| 2026-10-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-10-01 | 52.000 | 61.900 | 52.000 | 52.000 | 52.000 | 1,802 |
| 2026-09-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-09-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-09-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 43,070 |
| 2026-09-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-23 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-22 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-21 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 16,667 |
| 2026-09-17 | 51.580 | 55.000 | 51.580 | 51.580 | 51.580 | 15,834 |
| 2026-09-16 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-15 | 51.580 | 55.000 | 51.580 | 51.580 | 51.580 | 1,200 |
| 2026-09-14 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 220 |
| 2026-09-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-10 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-09 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 15,726 |
| 2026-09-08 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 3,200 |
| 2026-09-07 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-09-04 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 210 |
| 2026-09-03 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 3,430 |
| 2026-09-02 | 51.580 | 62.000 | 51.580 | 51.580 | 51.580 | 22,567 |
| 2026-09-01 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-08-28 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 10,252 |
| 2026-08-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 550 |
| 2026-08-26 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 645 |
| 2026-08-25 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-08-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 2,752 |
| 2026-08-20 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-08-19 | 51.580 | 59.400 | 51.580 | 51.580 | 51.580 | 2,000 |
| 2026-08-18 | 51.580 | 58.000 | 51.580 | 51.580 | 51.580 | 800 |
| 2026-08-17 | 51.580 | 58.000 | 51.580 | 51.580 | 51.580 | 8,831 |
| 2026-08-14 | 51.580 | 57.100 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-08-13 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-08-12 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,296 |
| 2026-08-11 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-08-10 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,401 |
| 2026-08-07 | 51.580 | 60.000 | 51.580 | 51.580 | 51.580 | 7,741 |
| 2026-08-06 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,000 |
| 2026-08-05 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 13,448 |
| 2026-08-04 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 1,188 |
| 2026-08-03 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,102 |
| 2026-07-31 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 7,293 |
| 2026-07-30 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-07-29 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-07-28 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 3,143 |
| 2026-07-27 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-07-24 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
| 2026-07-23 | 57.000 | 57.000 | 51.580 | 51.580 | 51.580 | 15,400 |
| 2026-07-22 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 10,301 |
| 2026-07-21 | 51.580 | 51.580 | 51.580 | 51.580 | 51.580 | 0 |
Page 1 of 2 · 96 trading daysOlder →
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.