New Zealand markets closed

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,035.00-20.00 (-0.65%)
At close: 04:00PM CLT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20243,035.003,055.003,001.203,035.003,035.00135,541
18 Jun 20243,055.003,098.003,028.303,055.003,055.00348,518
17 Jun 20243,045.003,047.002,980.003,045.003,045.00129,954
14 Jun 20242,998.003,050.002,981.002,998.002,998.0063,777
13 Jun 20242,988.003,030.002,920.102,988.002,988.00158,968
12 Jun 20242,940.003,080.102,849.902,940.002,940.00514,752
11 Jun 20242,875.002,896.602,827.202,875.002,875.00171,788
10 Jun 20242,860.002,889.902,824.902,860.002,860.00266,292
07 Jun 20242,851.002,900.002,850.002,851.002,851.00308,191
06 Jun 20242,900.102,908.902,830.002,900.102,900.10180,777
05 Jun 20242,829.002,848.102,780.002,829.002,829.00100,318
04 Jun 20242,776.002,808.502,721.102,776.002,776.00357,181
03 Jun 20242,787.002,787.002,700.002,787.002,787.00347,231
31 May 20242,781.002,781.002,700.002,781.002,781.003,907,589
30 May 20242,726.002,805.102,726.002,726.002,726.00225,772
29 May 20242,805.102,810.002,740.002,805.102,805.10144,006
28 May 20242,737.002,800.002,723.202,737.002,737.00230,070
27 May 20242,710.002,740.002,709.002,710.002,710.0075,983
24 May 20242,736.502,804.002,736.502,736.502,736.50124,559
23 May 20242,800.002,810.002,765.202,800.002,800.00108,459
22 May 20242,780.002,837.202,764.902,780.002,780.00463,567
20 May 20242,831.002,848.002,752.702,831.002,831.00159,951
17 May 20242,800.002,830.002,724.402,800.002,800.00310,075
16 May 20242,740.002,749.702,717.002,740.002,740.00294,253
15 May 20242,735.002,776.902,720.002,735.002,735.00155,806
14 May 20242,717.002,750.002,665.902,717.002,717.00425,991
13 May 20242,700.002,750.002,695.002,700.002,700.00124,680
10 May 20242,749.002,763.902,710.002,749.002,749.00183,246
09 May 20242,740.002,840.002,730.902,740.002,740.00171,842
08 May 20242,775.002,799.002,681.102,775.002,775.00861,603
07 May 20242,645.002,697.502,541.002,645.002,645.00318,740
06 May 20242,579.002,586.002,538.202,579.002,579.00252,644
03 May 20242,570.602,592.902,560.002,570.602,570.60110,043
02 May 20242,560.002,619.002,552.102,560.002,560.00202,128
30 Apr 20242,570.002,630.402,545.002,570.002,570.00353,952
29 Apr 20242,590.002,590.002,512.202,590.002,590.00406,884
26 Apr 20242,490.202,518.002,480.102,490.202,490.20111,748
25 Apr 20242,470.002,488.102,460.902,470.002,470.00392,678
24 Apr 20242,495.002,584.802,482.602,495.002,495.00511,641
23 Apr 20242,544.902,544.902,481.002,544.902,544.90430,065
22 Apr 20242,481.002,515.902,399.702,481.002,481.0093,520
19 Apr 20242,481.002,550.002,460.502,481.002,481.00103,927
18 Apr 20242,534.002,540.202,420.102,534.002,534.00131,183
17 Apr 20242,460.002,470.002,391.402,460.002,460.00260,669
16 Apr 20242,419.002,450.002,380.002,419.002,419.00240,781
15 Apr 20242,425.002,515.002,407.002,425.002,425.00209,499
12 Apr 20242,466.502,547.202,459.902,466.502,466.50301,985
11 Apr 20242,542.002,580.002,530.102,542.002,542.00216,659
10 Apr 20242,576.902,600.002,561.002,576.902,576.90771,913
09 Apr 20242,584.902,590.002,503.002,584.902,584.90331,100
08 Apr 20242,530.002,530.002,450.002,530.002,530.00194,164
05 Apr 20242,460.002,521.002,460.002,460.002,460.00274,428
04 Apr 20242,520.002,595.002,520.002,520.002,520.0038,953
03 Apr 20242,560.002,574.002,521.002,560.002,560.0097,984
02 Apr 20242,570.002,574.902,524.002,570.002,570.00208,775
01 Apr 20242,559.002,600.002,545.102,559.002,559.00116,192
28 Mar 20242,573.002,587.202,540.002,573.002,573.00252,661
27 Mar 20242,549.002,579.902,500.102,549.002,549.00338,627
26 Mar 20242,515.002,522.902,492.002,515.002,515.00694,028
25 Mar 20242,499.002,523.102,475.002,499.002,499.00488,292
22 Mar 20242,500.002,540.002,486.002,500.002,500.00452,568
21 Mar 20242,505.002,544.902,475.002,505.002,505.00288,575
20 Mar 20242,501.002,510.002,460.002,501.002,501.00477,323
19 Mar 20242,481.002,518.002,471.402,481.002,481.00280,156
18 Mar 20242,490.002,515.002,480.302,490.002,490.00495,332
15 Mar 20242,477.102,540.102,477.102,477.102,477.103,420,095
14 Mar 20242,501.002,547.002,500.002,501.002,501.00318,413
13 Mar 20242,530.002,570.002,524.802,530.002,530.00548,728
12 Mar 20242,544.002,562.302,499.002,544.002,544.00421,652
11 Mar 20242,492.002,495.002,400.002,492.002,492.00172,123
08 Mar 20242,440.002,514.602,436.002,440.002,440.00321,372
07 Mar 20242,434.002,449.402,400.002,434.002,434.00200,768
06 Mar 20242,414.002,496.002,373.002,414.002,414.00414,796
05 Mar 20242,414.002,465.502,348.202,414.002,414.00210,825
04 Mar 20242,420.002,569.502,416.202,420.002,420.00257,765
01 Mar 20242,527.002,590.002,449.002,527.002,527.00130,886
29 Feb 20242,450.002,490.002,371.002,450.002,450.002,115,640
28 Feb 20242,370.002,398.002,300.102,370.002,370.00157,906
27 Feb 20242,269.002,269.002,227.002,269.002,269.00180,793
26 Feb 20242,227.002,264.702,205.002,227.002,227.0020,677
23 Feb 20242,205.002,269.802,201.002,205.002,205.00352,011
22 Feb 20242,211.002,300.002,210.002,211.002,211.00189,392
21 Feb 20242,256.002,368.702,253.802,256.002,256.00403,019
20 Feb 20242,360.002,380.002,312.002,360.002,360.00220,714
19 Feb 20242,372.002,375.002,291.002,372.002,372.00122,049
16 Feb 20242,339.902,398.002,290.002,339.902,339.90136,101
15 Feb 20242,295.002,330.302,268.502,295.002,295.00113,034
14 Feb 20242,264.902,308.902,215.102,264.902,264.90313,747
13 Feb 20242,275.002,275.002,260.002,275.002,275.0061,869
12 Feb 20242,275.002,320.102,270.002,275.002,275.0020,273
09 Feb 20242,310.002,311.002,280.002,310.002,310.0023,300
08 Feb 20242,297.002,328.902,276.002,297.002,297.00372,638
07 Feb 20242,305.102,320.802,280.002,305.102,305.10127,841
06 Feb 20242,295.002,322.002,279.002,295.002,295.00211,883
05 Feb 20242,310.002,315.002,200.002,310.002,310.00126,574
02 Feb 20242,283.002,297.902,241.202,283.002,283.00366
01 Feb 20242,299.902,299.902,199.902,299.902,299.90182,914
31 Jan 20242,209.902,222.002,189.602,209.902,209.90331,696
30 Jan 20242,195.002,234.002,175.102,195.002,195.00270,078
29 Jan 20242,196.002,233.702,181.002,196.002,196.00163,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...