BESALCO SA - Price History
Monthly price history for BESALCO.SN (BESALCO SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CLP553 | CLP553 |
| April 2024 | CLP545 | CLP545 |
| March 2024 | CLP543 | CLP543 |
| February 2024 | CLP538 | CLP538 |
| January 2024 | CLP495 | CLP495 |
| December 2023 | CLP445 | CLP445 |
| November 2023 | CLP414 | CLP414 |
| October 2023 | CLP384 | CLP389 |
| September 2023 | CLP402 | CLP408 |
| August 2023 | CLP467 | CLP474 |
| July 2023 | CLP487 | CLP497 |
| June 2023 | CLP450 | CLP459 |
| May 2023 | CLP475 | CLP485 |
| April 2023 | CLP395 | CLP404 |
| March 2023 | CLP396 | CLP404 |
| February 2023 | CLP397 | CLP405 |
| January 2023 | CLP370 | CLP378 |
| December 2022 | CLP327 | CLP334 |
| November 2022 | CLP313 | CLP320 |
| October 2022 | CLP324 | CLP335 |
| September 2022 | CLP310 | CLP320 |
| August 2022 | CLP329 | CLP340 |
| July 2022 | CLP246 | CLP258 |
| June 2022 | CLP224 | CLP235 |
| May 2022 | CLP291 | CLP305 |
| April 2022 | CLP234 | CLP245 |
| March 2022 | CLP244 | CLP261 |
| February 2022 | CLP224 | CLP240 |
| January 2022 | CLP279 | CLP299 |
| December 2021 | CLP225 | CLP240 |
| November 2021 | CLP220 | CLP235 |
| October 2021 | CLP197 | CLP215 |
| September 2021 | CLP220 | CLP240 |
| August 2021 | CLP253 | CLP276 |
| July 2021 | CLP245 | CLP270 |
| June 2021 | CLP300 | CLP330 |
| May 2021 | CLP375 | CLP413 |
| April 2021 | CLP431 | CLP475 |
| March 2021 | CLP483 | CLP535 |
| February 2021 | CLP423 | CLP468 |
| January 2021 | CLP377 | CLP417 |
| December 2020 | CLP325 | CLP360 |
| November 2020 | CLP336 | CLP372 |
| October 2020 | CLP301 | CLP336 |
| September 2020 | CLP349 | CLP390 |
| August 2020 | CLP391 | CLP437 |
| July 2020 | CLP379 | CLP424 |
| June 2020 | CLP377 | CLP421 |
| May 2020 | CLP340 | CLP380 |
| April 2020 | CLP331 | CLP371 |
| March 2020 | CLP256 | CLP287 |
| February 2020 | CLP294 | CLP329 |
| January 2020 | CLP353 | CLP395 |
| December 2019 | CLP365 | CLP408 |
| November 2019 | CLP349 | CLP390 |
| October 2019 | CLP445 | CLP500 |
| September 2019 | CLP514 | CLP577 |
| August 2019 | CLP428 | CLP481 |
| July 2019 | CLP536 | CLP605 |
| June 2019 | CLP567 | CLP639 |
| May 2019 | CLP541 | CLP610 |
| April 2019 | CLP552 | CLP623 |
| March 2019 | CLP556 | CLP630 |
| February 2019 | CLP573 | CLP650 |
| January 2019 | CLP560 | CLP635 |
| December 2018 | CLP538 | CLP610 |
| November 2018 | CLP512 | CLP580 |
| October 2018 | CLP492 | CLP560 |
| September 2018 | CLP529 | CLP602 |
| August 2018 | CLP533 | CLP606 |
| July 2018 | CLP509 | CLP581 |
| June 2018 | CLP522 | CLP596 |
| May 2018 | CLP611 | CLP697 |
| April 2018 | CLP619 | CLP707 |
| March 2018 | CLP609 | CLP697 |
| February 2018 | CLP589 | CLP674 |
| January 2018 | CLP628 | CLP719 |
| December 2017 | CLP635 | CLP728 |
| November 2017 | CLP475 | CLP543 |
| October 2017 | CLP650 | CLP747 |
| September 2017 | CLP566 | CLP650 |
| August 2017 | CLP507 | CLP582 |
| July 2017 | CLP573 | CLP660 |
| June 2017 | CLP421 | CLP484 |
| May 2017 | CLP378 | CLP436 |
| April 2017 | CLP366 | CLP421 |
| March 2017 | CLP354 | CLP410 |
| February 2017 | CLP216 | CLP250 |
| January 2017 | CLP220 | CLP255 |
| December 2016 | CLP202 | CLP234 |
| November 2016 | CLP229 | CLP265 |
| October 2016 | CLP255 | CLP297 |
| September 2016 | CLP257 | CLP300 |
| August 2016 | CLP239 | CLP279 |
| July 2016 | CLP226 | CLP266 |
| June 2016 | CLP199 | CLP233 |
| May 2016 | CLP207 | CLP243 |
| April 2016 | CLP190 | CLP224 |
| March 2016 | CLP192 | CLP228 |
| February 2016 | CLP190 | CLP225 |
| January 2016 | CLP186 | CLP220 |
| December 2015 | CLP197 | CLP234 |
| November 2015 | CLP188 | CLP222 |
| October 2015 | CLP213 | CLP255 |
| September 2015 | CLP189 | CLP227 |
| August 2015 | CLP212 | CLP254 |
| July 2015 | CLP213 | CLP258 |
| June 2015 | CLP238 | CLP288 |
| May 2015 | CLP260 | CLP315 |
| April 2015 | CLP263 | CLP319 |
| March 2015 | CLP267 | CLP323 |
| February 2015 | CLP295 | CLP358 |
| January 2015 | CLP257 | CLP312 |
| December 2014 | CLP289 | CLP350 |
| November 2014 | CLP319 | CLP387 |
| October 2014 | CLP318 | CLP385 |
| September 2014 | CLP342 | CLP415 |
| August 2014 | CLP334 | CLP405 |
| July 2014 | CLP327 | CLP397 |
| June 2014 | CLP299 | CLP362 |
| May 2014 | CLP384 | CLP465 |
| April 2014 | CLP405 | CLP491 |
| March 2014 | CLP434 | CLP530 |
| February 2014 | CLP413 | CLP505 |
| January 2014 | CLP373 | CLP455 |
| December 2013 | CLP462 | CLP564 |
| November 2013 | CLP471 | CLP575 |
| October 2013 | CLP588 | CLP720 |
| September 2013 | CLP556 | CLP681 |
| August 2013 | CLP420 | CLP515 |
| July 2013 | CLP508 | CLP625 |
| June 2013 | CLP591 | CLP727 |
| May 2013 | CLP670 | CLP824 |
| April 2013 | CLP682 | CLP845 |
| March 2013 | CLP710 | CLP879 |
| February 2013 | CLP731 | CLP906 |
| January 2013 | CLP707 | CLP876 |
| December 2012 | CLP706 | CLP875 |
| November 2012 | CLP652 | CLP808 |
| October 2012 | CLP704 | CLP876 |
| September 2012 | CLP684 | CLP852 |
| August 2012 | CLP658 | CLP819 |
| July 2012 | CLP653 | CLP815 |
| June 2012 | CLP713 | CLP890 |
| May 2012 | CLP737 | CLP920 |
| April 2012 | CLP761 | CLP950 |
| March 2012 | CLP757 | CLP950 |
| February 2012 | CLP706 | CLP886 |
| January 2012 | CLP626 | CLP785 |
| December 2011 | CLP550 | CLP690 |
| November 2011 | CLP598 | CLP750 |
| October 2011 | CLP604 | CLP761 |
| September 2011 | CLP502 | CLP632 |
| August 2011 | CLP568 | CLP716 |
| July 2011 | CLP597 | CLP755 |
| June 2011 | CLP655 | CLP829 |
| May 2011 | CLP732 | CLP926 |
| April 2011 | CLP760 | CLP961 |
| March 2011 | CLP727 | CLP924 |
| February 2011 | CLP699 | CLP889 |
| January 2011 | CLP764 | CLP972 |
| December 2010 | CLP786 | CLP1,000 |
| November 2010 | CLP721 | CLP917 |
| October 2010 | CLP587 | CLP750 |
| September 2010 | CLP587 | CLP749 |
| August 2010 | CLP536 | CLP684 |
| July 2010 | CLP478 | CLP613 |
| June 2010 | CLP403 | CLP517 |
| May 2010 | CLP386 | CLP495 |
| April 2010 | CLP379 | CLP490 |
| March 2010 | CLP371 | CLP480 |
| February 2010 | CLP282 | CLP365 |
| January 2010 | CLP280 | CLP362 |
| December 2009 | CLP259 | CLP335 |
| November 2009 | CLP236 | CLP305 |
| October 2009 | CLP252 | CLP326 |
| September 2009 | CLP260 | CLP336 |
| August 2009 | CLP247 | CLP320 |
| July 2009 | CLP239 | CLP310 |
| June 2009 | CLP234 | CLP303 |
| May 2009 | CLP242 | CLP313 |
| April 2009 | CLP191 | CLP247 |
| March 2009 | CLP170 | CLP220 |
| February 2009 | CLP165 | CLP213 |
| January 2009 | CLP155 | CLP200 |
| December 2008 | CLP131 | CLP170 |
| November 2008 | CLP134 | CLP173 |
| October 2008 | CLP133 | CLP172 |
| September 2008 | CLP167 | CLP217 |
| August 2008 | CLP180 | CLP233 |
| July 2008 | CLP216 | CLP280 |
| June 2008 | CLP221 | CLP287 |
| May 2008 | CLP247 | CLP320 |
| April 2008 | CLP268 | CLP347 |
| March 2008 | CLP249 | CLP322 |
| February 2008 | CLP252 | CLP326 |
| January 2008 | CLP196 | CLP253 |
BESALCO.SN
Price: CLP553
52 week price:
5-year range yield:
Forward Dividend Yield: 10.11%
Payout Ratio: 72.99%
Payout Ratio Range:
Dividend Per Share: 55.92 CLP
Earnings Per Share: 76.62 CLP
P/E Ratio: 7.08
Exchange: SGO
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 312.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%