SAN: Historical Prices for BANCO SANTANDER CHI - Yahoo! Finance

MORE ON SAN

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	58.60	59.03	57.91	58.20	257,100	58.20
19-Nov-09	60.15	60.30	58.44	58.68	265,600	58.68
18-Nov-09	61.80	61.80	60.55	60.79	189,700	60.79
17-Nov-09	62.39	62.39	61.28	61.84	194,400	61.84
16-Nov-09	62.56	63.91	61.19	62.40	183,900	62.40
13-Nov-09	60.49	61.93	60.24	61.58	119,000	61.58
12-Nov-09	61.43	62.10	59.83	60.49	179,200	60.49
11-Nov-09	62.24	62.45	61.63	61.91	134,200	61.91
10-Nov-09	61.15	61.83	58.70	61.63	238,500	61.63
9-Nov-09	58.98	60.48	58.96	60.46	196,100	60.46
6-Nov-09	56.07	58.54	55.69	58.17	204,300	58.17
5-Nov-09	57.12	57.37	56.26	56.54	410,400	56.54
4-Nov-09	56.21	57.52	56.10	56.87	189,200	56.87
3-Nov-09	53.30	55.47	53.13	55.36	190,000	55.36
2-Nov-09	53.01	55.04	52.83	54.22	234,800	54.22
30-Oct-09	54.14	55.06	52.48	52.64	251,100	52.64
29-Oct-09	54.28	55.29	53.51	55.12	220,600	55.12
28-Oct-09	55.08	56.00	52.79	52.98	233,500	52.98
27-Oct-09	55.61	56.10	55.01	55.02	131,000	55.02
26-Oct-09	56.10	56.60	55.33	55.37	211,000	55.37
23-Oct-09	56.20	56.70	55.89	56.13	262,900	56.13
22-Oct-09	55.86	56.06	55.04	55.92	284,300	55.92
21-Oct-09	57.04	57.43	55.94	56.07	190,700	56.07
20-Oct-09	54.45	56.84	54.20	56.71	259,200	56.71
19-Oct-09	53.17	54.89	53.17	54.31	292,800	54.31
16-Oct-09	53.30	55.64	53.30	54.18	229,900	54.18
15-Oct-09	55.49	55.88	55.13	55.37	200,700	55.37
14-Oct-09	54.81	56.31	54.81	55.60	309,500	55.60
13-Oct-09	54.67	55.42	54.62	55.22	227,100	55.22
12-Oct-09	54.45	54.79	53.76	54.67	183,500	54.67
9-Oct-09	52.81	54.26	52.81	54.10	157,600	54.10
8-Oct-09	54.62	54.64	53.76	53.88	195,400	53.88
7-Oct-09	55.03	55.60	54.04	54.27	158,800	54.27
6-Oct-09	55.45	56.75	55.34	55.62	277,900	55.62
5-Oct-09	55.59	55.59	54.54	54.79	162,100	54.79
2-Oct-09	55.16	56.01	53.58	54.52	347,600	54.52
1-Oct-09	57.26	57.26	55.79	55.90	192,500	55.90
30-Sep-09	57.64	57.85	56.25	57.54	380,900	57.54
29-Sep-09	57.95	58.82	57.06	57.55	391,200	57.55
28-Sep-09	54.71	58.02	54.71	57.94	219,600	57.94
25-Sep-09	54.56	56.75	53.96	56.55	330,700	56.55
24-Sep-09	55.14	55.90	55.00	55.48	389,300	55.48
23-Sep-09	55.22	55.29	54.35	54.81	275,900	54.81
22-Sep-09	55.20	55.20	54.00	54.69	164,700	54.69
21-Sep-09	53.50	54.00	53.09	53.61	136,500	53.61
18-Sep-09	51.77	54.40	51.21	53.89	325,000	53.89
17-Sep-09	51.68	52.51	50.59	51.96	190,900	51.96
16-Sep-09	51.55	52.34	50.71	51.29	186,400	51.29
15-Sep-09	49.91	50.92	49.68	50.92	140,200	50.92
14-Sep-09	50.63	50.70	49.75	49.94	146,200	49.94
11-Sep-09	50.82	51.78	49.60	51.00	188,900	51.00
10-Sep-09	49.05	50.98	48.56	50.59	182,600	50.59
9-Sep-09	47.45	49.37	47.45	49.12	145,400	49.12
8-Sep-09	49.44	49.44	48.54	48.75	254,200	48.75
4-Sep-09	48.83	49.34	48.63	49.05	244,500	49.05
3-Sep-09	49.08	49.27	48.72	48.83	213,800	48.83
2-Sep-09	49.22	50.00	48.64	48.67	126,400	48.67
1-Sep-09	51.04	51.48	49.40	49.49	166,400	49.49
31-Aug-09	52.05	52.05	50.89	51.17	111,400	51.17
28-Aug-09	51.44	52.44	51.25	52.32	135,400	52.32
27-Aug-09	51.58	52.00	51.02	51.27	86,200	51.27
26-Aug-09	51.84	52.21	51.30	51.71	67,900	51.71
25-Aug-09	51.43	52.25	51.42	51.91	75,100	51.91
24-Aug-09	51.79	52.70	51.18	51.41	96,300	51.41
21-Aug-09	52.06	52.57	51.40	51.74	112,000	51.74
20-Aug-09	51.35	51.73	51.32	51.70	125,600	51.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.