Santiago - Delayed Quote CLP

Falabella S.A. (FALABELLA.SN)

4,830.00
0.00
(0.00%)
At close: May 12 at 4:00:04 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 12, 20254,830.004,905.104,760.004,830.004,830.003,149,958
May 9, 20254,590.004,785.004,601.004,785.004,785.003,335,769
May 8, 20254,520.004,639.004,501.204,580.004,580.002,088,465
May 7, 20254,540.004,588.004,451.404,518.004,518.003,763,958
May 6, 20254,302.104,411.004,302.004,400.004,400.001,760,656
May 5, 20254,324.904,384.004,320.004,325.004,325.001,079,167
May 2, 20254,298.004,335.604,218.004,325.004,325.001,407,876
Apr 30, 2025 47 Dividend
Apr 30, 20254,214.004,299.604,195.104,299.604,299.603,543,602
Apr 29, 20254,278.004,276.804,200.004,236.004,189.002,362,813
Apr 28, 20254,200.004,220.004,120.004,205.004,158.341,274,813
Apr 25, 20254,230.004,245.004,151.004,229.004,182.081,070,786
Apr 24, 20254,240.004,277.304,205.004,220.004,173.182,297,977
Apr 23, 20254,200.004,268.004,210.304,240.004,192.961,560,105
Apr 22, 20254,158.004,225.004,158.004,190.004,143.512,110,878
Apr 21, 20254,100.004,189.004,100.004,155.004,108.901,395,247
Apr 17, 20254,089.004,124.504,041.004,100.004,054.512,984,320
Apr 16, 20254,077.904,080.003,955.004,067.004,021.884,691,361
Apr 15, 20254,010.104,084.803,965.004,070.004,024.841,840,085
Apr 14, 20253,936.004,040.003,930.004,010.003,965.512,237,741
Apr 11, 20253,903.604,013.903,900.003,930.003,886.402,538,904
Apr 10, 20253,978.303,973.103,870.003,950.003,906.173,182,731
Apr 9, 20253,802.003,980.003,785.903,979.003,934.851,996,419
Apr 8, 20253,802.003,893.103,771.003,802.103,759.912,633,598
Apr 7, 20253,811.003,890.003,711.003,765.003,723.235,223,398
Apr 4, 20254,006.004,050.803,870.003,900.003,856.735,017,931
Apr 3, 20254,069.004,110.203,940.004,074.004,028.802,101,728
Apr 2, 20253,980.004,095.003,971.104,074.004,028.802,426,780
Apr 1, 20253,960.004,003.603,935.003,980.003,935.847,543,170
Mar 31, 20254,010.004,042.503,960.003,960.003,916.063,416,784
Mar 28, 20253,990.004,049.003,916.804,012.003,967.494,642,033
Mar 27, 20253,866.003,990.003,870.003,990.003,945.735,822,140
Mar 26, 20253,846.103,889.003,850.003,865.003,822.12955,911
Mar 25, 20253,895.003,897.903,867.103,879.003,835.962,139,167
Mar 24, 20253,843.003,917.803,841.003,898.003,854.753,095,424
Mar 21, 20253,960.103,960.103,841.003,841.003,798.384,432,684
Mar 20, 20253,925.004,059.803,882.203,950.103,906.273,285,612
Mar 19, 20253,880.103,930.003,852.203,930.003,886.407,930,322
Mar 18, 20253,881.003,899.003,852.503,874.903,831.912,736,969
Mar 17, 20253,850.003,920.003,823.703,880.003,836.951,610,907
Mar 14, 20253,844.803,850.003,805.003,845.003,802.341,398,051
Mar 13, 20253,800.203,844.903,800.603,810.003,767.731,082,214
Mar 12, 20253,779.903,844.903,752.103,840.003,797.391,649,387
Mar 11, 20253,800.003,840.403,770.203,780.003,738.061,615,722
Mar 10, 20253,850.003,870.003,780.003,800.003,757.841,788,655
Mar 7, 20253,849.003,889.003,800.003,850.003,807.287,071,788
Mar 6, 20253,810.103,848.003,810.103,845.003,802.342,668,214
Mar 5, 20253,800.003,842.103,799.903,810.203,767.923,383,167
Mar 4, 20253,790.003,796.503,750.103,789.903,747.854,313,469
Mar 3, 20253,761.003,845.903,749.703,790.003,747.957,339,528
Feb 28, 20253,750.003,799.003,680.103,760.003,718.2823,203,064
Feb 27, 20253,744.003,774.003,700.003,750.003,708.394,258,181
Feb 26, 20253,759.003,820.003,706.003,744.103,702.565,997,592
Feb 25, 20253,744.903,749.903,677.703,749.903,708.292,350,015
Feb 24, 20253,770.003,770.003,655.103,691.003,650.052,856,484
Feb 21, 20253,690.003,770.003,660.203,745.003,703.455,095,557
Feb 20, 20253,609.303,680.003,590.003,669.903,629.183,456,241
Feb 19, 20253,643.003,650.103,600.003,601.003,561.051,719,699
Feb 18, 20253,644.003,670.003,588.303,643.003,602.581,714,389
Feb 17, 20253,718.903,718.903,640.003,642.003,601.591,865,745
Feb 14, 20253,675.003,719.003,645.103,718.903,677.643,155,443
Feb 13, 20253,582.003,678.003,582.003,678.003,637.194,303,072
Feb 12, 20253,690.003,648.903,570.703,581.003,541.271,366,313
Feb 11, 20253,695.503,779.003,610.103,610.103,570.042,630,622
Feb 10, 20253,750.003,787.003,650.003,690.003,649.061,297,196
Feb 7, 20253,849.003,878.003,731.003,740.003,698.502,009,666
Feb 6, 20253,780.003,849.003,735.003,849.003,806.291,515,304
Feb 5, 20253,755.003,824.003,660.003,760.003,718.2837,602
Feb 4, 20253,656.003,820.003,631.503,755.003,713.342,751,075
Feb 3, 20253,720.103,720.503,621.803,656.003,615.441,627,150
Jan 31, 20253,788.003,848.903,720.003,720.003,678.731,626,976
Jan 30, 20253,750.103,849.003,750.103,788.003,745.971,682,567
Jan 29, 20253,725.003,750.003,725.003,746.003,704.441,665,007
Jan 28, 20253,685.003,739.903,684.203,719.903,678.631,673,604
Jan 27, 20253,648.803,688.003,610.103,684.003,643.12623,849
Jan 24, 20253,630.003,650.003,601.003,650.003,609.502,057,984
Jan 23, 20253,574.903,635.003,560.003,620.103,579.932,942,481
Jan 22, 20253,580.003,601.203,552.103,575.003,535.333,734,593
Jan 21, 20253,500.003,590.003,500.003,590.003,550.173,750,250
Jan 20, 20253,510.003,549.903,475.003,518.003,478.972,507,844
Jan 17, 20253,500.003,546.003,480.303,514.903,475.901,784,543
Jan 16, 20253,487.803,502.003,471.003,488.003,449.3028,468,819
Jan 15, 20253,461.003,503.503,461.003,488.103,449.40926,126
Jan 14, 20253,455.903,475.903,441.003,461.003,422.601,800,050
Jan 13, 20253,529.903,526.003,460.003,460.003,421.611,668,942
Jan 10, 20253,495.003,530.003,471.403,530.003,490.831,184,636
Jan 9, 20253,490.003,524.903,470.003,500.003,461.171,422,847
Jan 8, 20253,461.003,498.503,440.103,473.103,434.562,032,473
Jan 7, 20253,494.903,500.003,451.003,461.003,422.601,666,150
Jan 6, 20253,440.003,477.003,440.003,476.103,437.53840,241
Jan 3, 2025 22 Dividend
Jan 3, 20253,485.003,490.003,431.103,440.003,401.83750,798
Jan 2, 20253,510.003,515.003,467.103,485.003,424.58443,876
Dec 30, 20243,477.003,529.003,477.003,515.003,454.06790,661
Dec 27, 20243,470.003,519.003,453.203,475.003,414.751,250,424
Dec 26, 20243,485.003,488.903,450.003,470.003,409.84532,060
Dec 24, 20243,480.003,489.003,435.103,486.003,425.56258,114
Dec 23, 20243,490.003,530.003,440.003,483.003,422.611,217,775
Dec 20, 20243,450.603,579.703,450.003,461.003,400.9930,050,986
Dec 19, 20243,480.003,490.003,451.003,489.003,428.51770,426
Dec 18, 20243,530.003,560.503,461.003,480.003,419.661,594,523
Dec 17, 20243,599.003,601.603,530.003,530.003,468.802,054,403
Dec 16, 20243,541.003,599.003,550.003,584.903,522.741,288,609
Dec 13, 20243,545.003,565.003,508.603,540.003,478.62823,778
Dec 12, 20243,520.003,548.503,500.003,545.003,483.541,536,161
Dec 11, 20243,490.003,548.003,480.303,517.003,456.021,733,410
Dec 10, 20243,463.003,539.003,450.003,480.103,419.7633,157,683
Dec 9, 20243,474.003,540.003,448.103,463.003,402.961,572,975
Dec 6, 20243,475.003,475.003,406.403,450.003,390.181,898,627
Dec 5, 20243,445.003,470.403,419.903,450.003,390.186,302,647
Dec 4, 20243,390.003,434.903,390.003,410.003,350.882,107,940
Dec 3, 20243,390.003,442.003,389.303,390.003,331.221,330,683
Dec 2, 20243,311.003,385.003,311.003,385.003,326.311,840,679
Nov 29, 20243,342.003,355.503,300.003,300.003,242.781,429,961
Nov 28, 20243,340.003,362.203,330.203,342.003,284.06397,913
Nov 27, 20243,365.003,384.003,320.003,337.003,279.141,339,028
Nov 26, 20243,398.703,428.003,341.003,365.003,306.661,285,146
Nov 25, 20243,398.003,401.503,351.203,365.003,306.667,528,099
Nov 22, 20243,393.003,400.003,326.103,378.003,319.432,362,418
Nov 21, 20243,425.003,401.103,364.003,393.003,334.172,007,089
Nov 20, 20243,365.003,419.403,361.003,400.003,341.053,531,412
Nov 19, 20243,407.003,424.003,349.503,357.003,298.805,379,442
Nov 18, 20243,369.003,488.903,369.003,400.003,341.052,054,327
Nov 15, 20243,310.103,442.903,315.403,435.003,375.447,288,299
Nov 14, 20243,381.003,427.003,300.003,310.003,252.616,118,790
Nov 13, 20243,403.103,420.603,370.003,379.003,320.413,678,656
Nov 12, 20243,402.003,421.203,383.003,398.003,339.094,466,699
Nov 11, 20243,455.103,475.003,401.003,401.003,342.034,181,425
Nov 8, 20243,495.003,481.703,429.003,450.003,390.181,915,411
Nov 7, 20243,530.003,524.803,451.003,495.003,434.403,610,598
Nov 6, 20243,457.003,485.003,427.903,480.103,419.762,935,186
Nov 5, 20243,550.003,570.003,460.103,460.103,400.112,756,338
Nov 4, 20243,451.103,529.003,451.103,529.003,467.812,591,396
Oct 30, 20243,530.003,547.903,450.003,451.003,391.172,514,983
Oct 29, 20243,470.003,554.903,470.003,530.003,468.802,011,524
Oct 28, 20243,540.003,565.203,493.003,503.003,442.261,711,702
Oct 25, 20243,516.503,579.603,495.003,533.003,471.742,720,881
Oct 24, 20243,512.003,562.903,470.003,509.003,448.165,037,885
Oct 23, 20243,580.003,593.303,502.003,520.003,458.972,643,918
Oct 22, 20243,598.003,627.503,560.103,578.003,515.962,011,831
Oct 21, 20243,584.903,600.003,558.603,600.003,537.581,752,942
Oct 18, 20243,570.003,596.603,520.003,580.003,517.931,135,386
Oct 17, 20243,520.003,580.003,473.703,540.003,478.621,124,461
Oct 16, 20243,500.003,500.003,500.003,500.003,439.32-
Oct 15, 20243,500.003,500.003,500.003,500.003,439.32-
Oct 14, 20243,500.003,500.003,500.003,500.003,439.32-
Oct 11, 20243,470.003,533.003,464.603,500.003,439.323,028,776
Oct 10, 20243,441.303,489.703,400.003,468.003,407.879,761,340
Oct 9, 20243,430.003,488.003,409.403,441.303,381.632,158,890
Oct 8, 20243,388.003,429.003,360.003,429.003,369.551,272,796
Oct 7, 20243,429.003,440.003,350.003,388.903,330.1414,339,664
Oct 4, 20243,400.003,440.003,350.503,440.003,380.369,535,750
Oct 3, 20243,290.003,410.003,240.003,400.003,341.0540,556,627
Oct 2, 20243,221.003,319.003,216.003,290.003,232.962,436,111
Oct 1, 20243,330.003,314.903,253.203,253.203,196.80558,652
Sep 30, 20243,395.003,395.003,315.003,330.003,272.263,669,948
Sep 27, 20243,306.003,395.003,306.003,395.003,336.141,716,169
Sep 26, 20243,244.003,300.003,220.003,299.003,241.802,533,430
Sep 25, 20243,249.003,250.003,199.903,244.003,187.761,543,474
Sep 24, 20243,140.003,289.003,120.003,247.003,190.701,906,969
Sep 23, 20243,050.303,160.003,050.303,145.003,090.472,609,175
Sep 17, 20243,015.003,050.302,965.003,050.302,997.411,265,641
Sep 16, 20243,089.003,089.003,011.003,011.002,958.79233,516
Sep 13, 20243,011.003,088.802,980.103,088.803,035.251,372,113
Sep 12, 20242,970.203,065.002,963.603,011.002,958.793,359,458
Sep 11, 20243,031.103,051.402,950.002,970.202,918.702,110,664
Sep 10, 20243,072.003,170.003,011.003,030.002,977.471,150,378
Sep 9, 20243,135.003,170.003,071.003,071.003,017.75853,657
Sep 6, 20243,181.603,170.003,118.003,131.003,076.711,192,747
Sep 5, 20243,200.003,211.003,130.003,181.503,126.342,855,865
Sep 4, 20243,199.003,227.003,171.203,177.003,121.921,332,655
Sep 3, 20243,222.003,227.303,165.003,199.003,143.54709,185
Sep 2, 20243,239.003,240.003,220.003,222.003,166.14338,446
Aug 30, 20243,210.003,239.903,176.703,230.003,174.004,693,936
Aug 29, 20243,151.003,238.003,150.903,209.003,153.362,767,470
Aug 28, 20243,202.003,245.003,130.103,130.103,075.832,840,364
Aug 27, 20243,205.103,220.003,135.003,140.003,085.561,330,606
Aug 26, 20243,215.203,230.003,179.203,200.003,144.522,059,378
Aug 23, 20243,260.003,260.003,211.003,215.203,159.451,796,991
Aug 22, 20243,272.003,272.003,230.003,250.003,193.651,399,158
Aug 21, 20243,299.003,299.003,257.003,271.103,214.395,893,034
Aug 20, 20243,285.503,294.003,257.903,270.003,213.301,796,523
Aug 19, 20243,221.003,270.003,221.003,253.003,196.60798,553
Aug 16, 20243,199.003,279.903,171.103,220.103,164.271,127,026
Aug 14, 20243,199.903,200.003,136.003,200.003,144.521,611,562
Aug 13, 20243,151.003,198.003,130.303,164.903,110.032,003,333
Aug 12, 20243,075.003,180.003,101.003,151.003,096.371,270,809
Aug 9, 20243,105.003,200.003,100.003,100.003,046.251,917,022
Aug 8, 20243,080.003,141.503,060.003,125.003,070.821,840,429
Aug 7, 20243,056.003,090.003,050.003,060.003,006.952,920,338
Aug 6, 20243,062.503,079.003,040.203,056.003,003.012,526,362
Aug 5, 20243,025.003,085.002,999.903,025.002,972.557,367,290
Aug 2, 20243,134.003,140.003,091.003,120.003,065.911,602,952
Aug 1, 20243,095.103,146.503,095.103,139.903,085.461,610,451
Jul 31, 20243,095.003,185.003,089.903,120.003,065.912,663,447
Jul 30, 20243,091.003,115.303,083.503,093.003,039.371,493,340
Jul 29, 20243,080.003,120.003,054.403,090.003,036.431,545,843
Jul 26, 20243,070.003,100.003,065.003,076.103,022.771,518,913
Jul 25, 20243,090.003,120.003,079.903,085.003,031.51958,520
Jul 24, 20243,058.003,120.003,058.003,092.003,038.392,862,532
Jul 23, 20243,050.003,100.003,050.003,086.003,032.492,215,494
Jul 22, 20243,053.003,070.003,038.903,053.003,000.071,757,946
Jul 19, 20243,071.003,070.003,033.203,047.002,994.172,303,992
Jul 18, 20243,072.003,088.003,021.003,070.003,016.772,517,552
Jul 17, 20243,000.003,089.003,048.103,070.103,016.872,548,140
Jul 15, 20243,047.003,122.003,000.103,089.003,035.444,220,959
Jul 12, 20243,047.003,048.002,970.103,047.002,994.17112,609
Jul 11, 20242,980.003,016.702,940.002,980.002,928.33309,711
Jul 10, 20242,940.003,029.902,920.002,940.002,889.03363,836
Jul 9, 20243,000.003,090.003,000.003,000.002,947.99185,652
Jul 8, 20243,065.303,065.302,980.303,065.303,012.15100
Jul 5, 20243,039.003,040.002,955.603,039.002,986.3142,004
Jul 4, 20243,045.103,045.102,951.003,045.102,992.3027,482
Jul 3, 20243,000.003,011.502,850.003,000.002,947.99145,746
Jul 2, 20242,929.002,930.002,833.102,929.002,878.22157,863
Jul 1, 20242,888.002,927.202,860.002,888.002,837.93340,051
Jun 28, 20242,901.002,995.002,901.002,901.002,850.70324,456
Jun 27, 20242,951.002,966.802,935.102,951.002,899.84111,824
Jun 26, 20242,930.002,990.002,909.902,930.002,879.20392,650
Jun 25, 20242,915.002,982.902,915.002,915.002,864.46263,842
Jun 24, 20242,964.403,019.102,953.002,964.402,913.00216,684
Jun 21, 20242,970.003,047.802,970.002,970.002,918.512,742,891
Jun 19, 20243,035.003,055.003,001.203,035.002,982.38135,541
Jun 18, 20243,055.003,098.003,028.303,055.003,002.03348,518
Jun 17, 20243,045.003,047.002,980.003,045.002,992.21129,954
Jun 14, 20242,998.003,050.002,981.002,998.002,946.0263,777
Jun 13, 20242,988.003,030.002,920.102,988.002,936.19158,968
Jun 12, 20242,940.003,080.102,849.902,940.002,889.03514,752
Jun 11, 20242,875.002,896.602,827.202,875.002,825.15171,788
Jun 10, 20242,860.002,889.902,824.902,860.002,810.41266,292
Jun 7, 20242,851.002,900.002,850.002,851.002,801.57308,191
Jun 6, 20242,900.102,908.902,830.002,900.102,849.82180,777
Jun 5, 20242,829.002,848.102,780.002,829.002,779.95100,318
Jun 4, 20242,776.002,808.502,721.102,776.002,727.87357,181
Jun 3, 20242,787.002,787.002,700.002,787.002,738.68347,231
May 31, 20242,781.002,781.002,700.002,781.002,732.783,907,589
May 30, 20242,726.002,805.102,726.002,726.002,678.74225,772
May 29, 20242,805.102,810.002,740.002,805.102,756.47144,006
May 28, 20242,737.002,800.002,723.202,737.002,689.55230,070
May 27, 20242,710.002,740.002,709.002,710.002,663.0175,983
May 24, 20242,736.502,804.002,736.502,736.502,689.05124,559
May 23, 20242,800.002,810.002,765.202,800.002,751.45108,459
May 22, 20242,780.002,837.202,764.902,780.002,731.80463,567
May 20, 20242,831.002,848.002,752.702,831.002,781.92159,951
May 17, 20242,800.002,830.002,724.402,800.002,751.45310,075
May 16, 20242,740.002,749.702,717.002,740.002,692.49294,253
May 15, 20242,735.002,776.902,720.002,735.002,687.58155,806
May 14, 20242,717.002,750.002,665.902,717.002,669.89425,991
May 13, 20242,700.002,750.002,695.002,700.002,653.19124,680

Related Tickers

CENCOSUD.SN Cencosud S.A.
3,310.10
-1.07%
 
RIPLEY.SN Ripley Corp S.A.
467.00
+1.08%
 
ABC.SN abc S.A.
11.64
-0.26%
 
SMU.SN SMU S.A.
185.58
-0.76%
 
LREN3.SA Lojas Renner S.A.
16.45
+1.54%
 
INREF InRetail Perú Corp.
29.13
0.00%
 
HITES.SN Empresas Hites S.A.
87.08
-1.03%
 
GMAT3.SA Grupo Mateus S.A.
7.50
-1.06%
 
CRFB3.SA Atacadão S.A.
8.42
+0.24%
 
PCAR3.SA Companhia Brasileira De Distribuicao
3.1100
+1.63%