Falabella (Chile) Price History

FALABELLA  CLP 3,990  125.00  3.23%   
If you're considering investing in Falabella Stock, it is important to understand the factors that can impact its price. As of today, the current price of Falabella stands at 3,990, as last reported on the 28th of March, with the highest price reaching 3,990 and the lowest price hitting 3,870 during the day. Falabella appears to be very steady, given 3 months investment horizon. Falabella secures Sharpe Ratio (or Efficiency) of 0.16, which denotes the company had a 0.16 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Falabella, which you can use to evaluate the volatility of the firm. Please utilize Falabella's Coefficient Of Variation of 590.09, downside deviation of 1.35, and Mean Deviation of 1.03 to check if our risk estimates are consistent with your expectations.
  
Falabella Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1649

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFALABELLA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.36
  actual daily
12
88% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average Falabella is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Falabella by adding it to a well-diversified portfolio.

Falabella Stock Price History Chart

There are several ways to analyze Falabella Stock price data. The simplest method is using a basic Falabella candlestick price chart, which shows Falabella price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 27, 20253990.0
Lowest PriceJanuary 3, 20253440.0

Falabella March 28, 2025 Stock Price Synopsis

Various analyses of Falabella's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Falabella Stock. It can be used to describe the percentage change in the price of Falabella from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Falabella Stock.
Falabella Price Action Indicator 122.50 
Falabella Price Rate Of Daily Change 1.03 
Falabella Price Daily Balance Of Power 1.04 
Falabella Accumulation Distribution 175,102 

Falabella March 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Falabella Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Falabella intraday prices and daily technical indicators to check the level of noise trading in Falabella Stock and then apply it to test your longer-term investment strategies against Falabella.

Falabella Stock Price History Data

The price series of Falabella for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 550.0 with a coefficient of variation of 4.17. Under current investment horizon, the daily prices are spread out with arithmetic mean of 3681.25. The median price for the last 90 days is 3718.9. The company completed 1560:1559 stock split on 10th of August 2009. Falabella completed dividends distribution on 2022-10-14.
OpenHighLowCloseVolume
03/27/2025 3,898  3,990  3,870  3,990  5,822,140 
03/26/2025 3,855  3,889  3,850  3,865  955,911 
03/25/2025 3,895  3,898  3,871  3,879  2,139,167 
03/24/2025 3,843  3,918  3,843  3,898  3,095,424 
03/21/2025 3,960  3,960  3,841  3,841  1,319,765 
03/20/2025 3,925  4,060  3,882  3,950  3,285,612 
03/19/2025 3,880  3,930  3,852  3,930  7,870,322 
03/18/2025 3,881  3,899  3,852  3,875  2,736,969 
03/17/2025 3,850  3,920  3,824  3,880  1,610,907 
03/14/2025 3,827  3,850  3,805  3,845  1,398,051 
03/13/2025 3,814  3,845  3,801  3,810  1,082,214 
03/12/2025 3,780  3,845  3,752  3,840  1,649,387 
03/11/2025 3,800  3,840  3,770  3,780  1,618,101 
03/10/2025 3,855  3,870  3,780  3,800  1,676,641 
03/07/2025 3,849  3,889  3,800  3,850  7,067,788 
03/06/2025 3,810  3,848  3,810  3,845  2,668,214 
03/05/2025 3,800  3,842  3,800  3,810  3,373,167 
03/04/2025 3,790  3,796  3,750  3,790  4,313,469 
03/03/2025 3,761  3,846  3,750  3,790  6,947,522 
02/28/2025 3,732  3,799  3,680  3,760  23,203,064 
02/27/2025 3,760  3,774  3,701  3,750  4,258,181 
02/26/2025 3,759  3,820  3,706  3,744  5,997,592 
02/25/2025 3,745  3,750  3,678  3,750  2,350,015 
02/24/2025 3,770  3,770  3,655  3,691  2,856,484 
02/21/2025 3,690  3,770  3,670  3,745  5,095,557 
02/20/2025 3,609  3,680  3,609  3,670  3,456,241 
02/19/2025 3,645  3,650  3,600  3,601  1,719,699 
02/18/2025 3,670  3,670  3,588  3,643  1,714,389 
02/17/2025 3,719  3,719  3,640  3,642  1,865,745 
02/14/2025 3,675  3,719  3,645  3,719  3,155,443 
02/13/2025 3,582  3,678  3,582  3,678  4,303,072 
02/12/2025 3,623  3,649  3,571  3,581  1,366,313 
02/11/2025 3,696  3,779  3,610  3,610  2,630,622 
02/10/2025 3,766  3,787  3,650  3,690  1,297,196 
02/07/2025 3,849  3,878  3,731  3,740  2,013,330 
02/06/2025 3,735  3,849  3,735  3,849  1,291,851 
02/05/2025 3,800  3,824  3,736  3,736  2,162,913 
02/04/2025 3,656  3,820  3,632  3,755  2,751,075 
02/03/2025 3,720  3,720  3,622  3,656  1,628,150 
01/31/2025 3,788  3,849  3,720  3,720  1,626,976 
01/30/2025 3,750  3,849  3,750  3,788  1,682,567 
01/29/2025 3,725  3,750  3,725  3,746  1,665,007 
01/28/2025 3,685  3,740  3,684  3,720  1,673,604 
01/27/2025 3,649  3,688  3,610  3,684  623,849 
01/24/2025 3,630  3,650  3,601  3,650  2,057,984 
01/23/2025 3,560  3,635  3,560  3,620  2,936,385 
01/22/2025 3,580  3,601  3,552  3,575  3,734,593 
01/21/2025 3,500  3,590  3,500  3,590  3,749,249 
01/20/2025 3,500  3,550  3,475  3,518  2,507,844 
01/17/2025 3,500  3,546  3,480  3,515  1,784,543 
01/16/2025 3,488  3,502  3,471  3,488  28,468,811 
01/15/2025 3,461  3,504  3,461  3,488  926,126 
01/14/2025 3,470  3,476  3,441  3,461  1,800,050 
01/13/2025 3,526  3,526  3,460  3,460  1,668,942 
01/10/2025 3,495  3,530  3,471  3,530  1,184,636 
01/09/2025 3,490  3,525  3,470  3,500  1,422,847 
01/08/2025 3,450  3,498  3,440  3,473  2,032,500 
01/07/2025 3,475  3,500  3,451  3,461  1,666,150 
01/06/2025 3,440  3,477  3,440  3,476  840,241 
01/03/2025 3,490  3,490  3,431  3,440  750,798 
01/02/2025 3,488  3,493  3,445  3,463  443,876 

About Falabella Stock history

Falabella investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Falabella is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Falabella will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Falabella stock prices may prove useful in developing a viable investing in Falabella
Falabella S.A. engages in the physical and online retail trade business in Chile, Peru, Colombia, Argentina, Brazil, Uruguay, and Mexico. The company was founded in 1889 and is based in Santiago, Chile. FALABELLA is traded on Commodity Exchange in Exotistan.

Falabella Stock Technical Analysis

Falabella technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Falabella technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Falabella trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

Falabella Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Falabella's price direction in advance. Along with the technical and fundamental analysis of Falabella Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Falabella to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Falabella Stock

Falabella financial ratios help investors to determine whether Falabella Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Falabella with respect to the benefits of owning Falabella security.