Advertisement
Advertisement
U.S. markets close in 1 hour 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real Time Price. Currency in USD
15.59+0.14 (+0.91%)
As of 02:34PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202215.5315.6215.4515.5915.59241,558
Dec 08, 202215.7415.8115.4015.4515.45411,600
Dec 07, 202215.7715.8515.6415.7115.71285,000
Dec 06, 202215.6615.9115.6415.9115.91276,800
Dec 05, 202215.6615.7415.4915.5515.55416,100
Dec 02, 202215.5215.9715.5215.7515.75485,100
Dec 01, 202215.5915.7915.4915.7015.70305,800
Nov 30, 202215.3615.6115.1915.6115.61390,100
Nov 29, 202215.1515.3515.0915.3415.34302,700
Nov 28, 202214.8515.1514.7715.0315.03475,300
Nov 25, 202214.8514.9714.7114.9114.91506,700
Nov 23, 202214.9114.9614.7914.9014.90787,500
Nov 22, 202214.6214.8914.5314.8114.81372,200
Nov 21, 202214.4214.7214.3514.5814.58385,300
Nov 18, 202214.4014.4414.2114.4114.41727,800
Nov 17, 202214.3314.6314.2314.6114.61958,100
Nov 16, 202215.0115.0514.5314.6614.661,152,700
Nov 15, 202215.2215.2414.9815.1115.11283,300
Nov 14, 202215.0615.2515.0015.1315.13340,200
Nov 11, 202215.2615.4415.1615.4315.43660,400
Nov 10, 202215.2715.4215.0015.0415.04288,200
Nov 09, 202215.2015.3014.6914.8114.81693,000
Nov 08, 202214.8615.4314.7315.3115.311,679,400
Nov 07, 202214.7114.7314.5014.6114.61261,300
Nov 04, 202214.3814.7014.3614.6214.62361,600
Nov 03, 202214.1014.3314.0714.1714.17410,200
Nov 02, 202214.5914.6014.2114.2614.26342,100
Nov 01, 202214.6914.6914.4014.5414.54273,200
Oct 31, 202213.9514.5013.8214.4314.43283,400
Oct 28, 202214.8214.8214.2414.3014.30284,000
Oct 27, 202214.3514.8014.3514.5214.52334,500
Oct 26, 202214.2514.5314.1514.1714.17346,800
Oct 25, 202213.6414.0513.6413.9613.96322,200
Oct 24, 202213.9214.0713.6813.6913.69184,100
Oct 21, 202213.6814.0513.5714.0314.03333,900
Oct 20, 202213.9014.0213.5713.6613.66353,500
Oct 19, 202213.9414.1313.8413.9313.93148,500
Oct 18, 202214.4614.4614.0714.2614.26246,300
Oct 17, 202214.0714.3214.0514.2214.22231,800
Oct 14, 202214.2714.4013.7613.7813.78621,200
Oct 13, 202214.1914.5514.0714.4514.45491,500
Oct 12, 202214.2514.3714.1514.3214.32255,900
Oct 11, 202214.2214.4014.1114.1614.16388,500
Oct 10, 202214.3214.4214.2514.3014.30191,900
Oct 07, 202214.2014.3614.0814.2514.25268,100
Oct 06, 202214.5314.6314.2714.3514.35399,800
Oct 05, 202214.6314.7314.5214.6414.64495,300
Oct 04, 202214.8515.0014.7314.8814.88399,400
Oct 03, 202214.2114.7514.0514.6614.66527,400
Sep 30, 202213.9314.1813.8614.0114.01439,400
Sep 29, 202213.8313.9113.5713.8713.87396,500
Sep 28, 202213.6113.9913.6113.8513.85401,600
Sep 27, 202213.5813.7613.3713.5113.51452,100
Sep 26, 202214.2514.2913.5513.5613.56538,400
Sep 23, 202214.7714.7714.2914.4614.46417,300
Sep 22, 202215.2815.3414.9715.1615.16507,400
Sep 21, 202215.4715.4714.9715.0915.09394,400
Sep 20, 202215.7715.7715.2315.4515.45384,700
Sep 19, 202215.2115.9715.2115.9515.95253,000
Sep 16, 202215.3615.4215.0415.3615.36806,700
Sep 15, 202215.9716.0315.5015.6115.61642,100
Sep 14, 202216.1316.1315.8816.1116.11972,300
Sep 13, 202216.0016.3815.9216.0916.09403,500
Sep 12, 202216.6416.7116.4616.6416.64238,700
Sep 09, 202216.7517.1616.4716.5316.53610,700
Sep 08, 202216.3116.6716.2416.5716.57297,000
Sep 07, 202216.4416.5716.2516.3516.35357,900
Sep 06, 202216.8217.0816.3416.5216.52961,600
Sep 02, 202216.0116.8616.0116.7416.74713,500
Sep 01, 202215.8116.0115.7115.8715.87583,300
Aug 31, 202216.3016.3015.9616.0416.04562,800
Aug 30, 202216.0416.4216.0416.2716.27500,300
Aug 29, 202215.7516.0415.6115.9415.94489,200
Aug 26, 202215.7215.8115.3415.6815.681,369,000
Aug 25, 202215.4715.8315.2715.7515.75327,800
Aug 24, 202215.3215.4515.2315.3715.37145,500
Aug 23, 202215.2615.5415.0615.3315.33249,100
Aug 22, 202214.8015.1414.6515.0615.06335,200
Aug 19, 202214.8615.2314.7114.9114.91319,600
Aug 18, 202216.5016.5015.5615.6015.60408,900
Aug 17, 202216.5516.7216.3316.3916.39547,900
Aug 16, 202216.5816.9716.5816.7116.71519,000
Aug 15, 202216.7716.8416.4116.6916.69311,600
Aug 12, 202216.5017.0216.5017.0217.02504,200
Aug 11, 202216.1516.5416.1516.5016.50332,400
Aug 10, 202215.9216.3715.9216.1316.13222,900
Aug 09, 202216.0416.1515.7015.8015.80226,500
Aug 08, 202215.8816.1215.7516.0516.05361,700
Aug 05, 202215.2415.7515.1615.7315.73576,800
Aug 04, 202215.2915.4915.1715.3515.35430,600
Aug 03, 202215.3915.4614.9315.2115.21655,500
Aug 02, 202215.7315.9415.2215.2715.27631,700
Aug 01, 202215.6415.8815.4615.7515.75616,000
Jul 29, 202215.8715.9415.4915.6415.64738,900
Jul 28, 202215.5816.0515.5815.8715.87287,700
Jul 27, 202215.7416.0215.6916.0016.00299,000
Jul 26, 202215.6215.7915.5915.7315.73353,500
Jul 25, 202215.4315.6115.4215.5915.59543,300
Jul 22, 202215.5215.5215.2115.4215.42374,500
Jul 21, 202215.6715.7215.3315.4915.49295,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement