Advertisement
Advertisement
U.S. markets close in 4 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.11-0.10 (-0.58%)
As of 11:52AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202117.3017.4517.0417.1117.11193,816
Dec 02, 202117.2017.5217.0217.2117.21557,700
Dec 01, 202118.1418.1417.0317.0517.05491,300
Nov 30, 202117.6518.0717.3617.7117.71827,300
Nov 29, 202118.5118.5117.8017.8417.84370,000
Nov 26, 202118.9419.0018.3518.5918.59239,300
Nov 24, 202119.2519.5419.1019.4419.44501,300
Nov 23, 202119.6119.9519.1219.2019.20589,600
Nov 22, 202119.8720.1619.0119.6119.611,297,300
Nov 19, 202117.3018.1617.1417.9817.98875,800
Nov 18, 202117.6318.0017.0817.4517.45558,900
Nov 17, 202118.7218.9817.6317.7217.72373,600
Nov 16, 202119.2719.2718.6118.7218.72518,400
Nov 15, 202119.5119.5219.2319.3019.30190,300
Nov 12, 202119.4419.8819.4019.4419.44210,400
Nov 11, 202119.6919.8919.4319.5119.51413,100
Nov 10, 202119.4919.7919.3119.7519.75471,500
Nov 09, 202118.6919.6318.6919.4319.43575,400
Nov 08, 202118.8619.0318.5518.7518.75296,500
Nov 05, 202118.8618.9918.6018.6918.69318,100
Nov 04, 202118.5518.8918.5518.6118.61794,600
Nov 03, 202117.7318.5817.6618.5518.55456,000
Nov 02, 202118.0518.0817.6417.6517.65521,600
Nov 01, 202117.8418.3517.8118.2118.21344,000
Oct 29, 202118.0118.0717.3517.7217.72438,900
Oct 28, 202117.8618.1717.7718.1418.14305,300
Oct 27, 202118.8318.9618.0218.0318.03409,500
Oct 26, 202118.6218.9618.5718.8218.82459,700
Oct 25, 202118.1018.6618.1018.5818.58604,000
Oct 22, 202118.3018.3017.8018.0918.09467,400
Oct 21, 202117.6718.2617.6718.2318.23882,900
Oct 20, 202117.4417.9917.3817.8017.80425,100
Oct 19, 202117.6417.7717.3217.3417.34319,100
Oct 18, 202117.0917.7717.0217.6417.64438,500
Oct 15, 202117.2117.5217.0417.2117.21694,100
Oct 14, 202117.6117.7617.0517.1417.14610,100
Oct 13, 202118.0318.1217.1517.3917.39776,700
Oct 12, 202119.1919.3217.9017.9117.91897,000
Oct 11, 202119.3319.5919.0319.2919.29176,300
Oct 08, 202119.3519.5019.2419.3219.32345,900
Oct 07, 202119.2419.5619.0719.3619.36550,000
Oct 06, 202119.2319.2318.5319.1019.10533,100
Oct 05, 202119.4719.7419.2719.4419.44644,300
Oct 04, 202119.7019.7719.3419.4119.41410,400
Oct 01, 202119.7719.9519.7219.7819.78317,600
Sep 30, 202119.8719.9619.5219.7719.77478,900
Sep 29, 202119.7919.9219.5819.7219.72449,700
Sep 28, 202120.0120.0219.6819.7419.74318,300
Sep 27, 202120.0120.1919.8120.1520.15295,800
Sep 24, 202120.2920.3019.9120.0220.02437,900
Sep 23, 202120.6720.6720.2320.4120.41294,600
Sep 22, 202120.2420.6820.2420.5120.51205,500
Sep 21, 202120.4220.4620.0720.0720.07316,700
Sep 20, 202120.2520.5620.1520.3520.35419,700
Sep 17, 202120.6820.8520.6320.7020.70202,500
Sep 16, 202120.7020.9220.4820.7620.76273,600
Sep 15, 202120.3820.9120.2120.7120.71177,400
Sep 14, 202120.3220.6420.3220.3920.39409,000
Sep 13, 202120.3020.4720.2320.4020.40233,900
Sep 10, 202119.9520.3519.9520.1420.14259,000
Sep 09, 202119.7819.9219.4119.8019.80450,900
Sep 08, 202120.4320.4319.6119.8719.87498,900
Sep 07, 202120.4420.6220.2920.5020.50403,500
Sep 03, 202120.7020.7120.3420.3720.37280,000
Sep 02, 202121.2021.2520.4820.5620.56732,900
Sep 01, 202121.0821.5121.0821.2521.25423,000
Aug 31, 202120.9021.0620.8021.0521.05677,100
Aug 30, 202120.6021.0220.0420.8920.89223,100
Aug 27, 202120.7020.8220.3420.6220.62301,000
Aug 26, 202121.0021.0220.7020.7020.70166,500
Aug 25, 202120.8820.9720.7220.9520.95275,400
Aug 24, 202120.7721.0020.5520.8720.87374,800
Aug 23, 202120.2720.6820.2220.6520.65372,500
Aug 20, 202120.2720.3319.9920.2720.27339,100
Aug 19, 202120.0720.3019.9120.2520.25611,000
Aug 18, 202119.9820.3319.8420.2020.20485,700
Aug 17, 202119.6419.9619.6419.9419.94432,900
Aug 16, 202120.0920.0919.6719.8119.81169,300
Aug 13, 202120.0520.3120.0120.1520.15238,300
Aug 12, 202120.0020.3119.7820.0620.06536,500
Aug 11, 202119.7520.1319.5820.0220.02352,700
Aug 10, 202119.2920.0019.1519.7819.78597,600
Aug 09, 202119.3519.4419.1219.3419.34319,400
Aug 06, 202118.9819.4218.9019.3719.371,772,400
Aug 05, 202118.8819.0618.7618.9318.93297,800
Aug 04, 202118.5818.9218.4818.8218.82436,200
Aug 03, 202118.7018.9218.4418.6118.61511,400
Aug 02, 202119.7719.9318.8018.8118.81397,100
Jul 30, 202119.5119.9719.0119.5419.54942,100
Jul 29, 202118.6819.8218.6819.6519.65455,000
Jul 28, 202118.9119.1418.7419.1119.11239,700
Jul 27, 202118.8019.0118.6518.8218.82399,100
Jul 26, 202118.7119.0318.4918.8918.89707,500
Jul 23, 202119.0819.2418.6218.7018.70298,100
Jul 22, 202119.2319.2818.9919.1019.10516,400
Jul 21, 202119.1619.3818.8119.1819.18625,800
Jul 20, 202117.9819.0517.9819.0319.03738,500
Jul 19, 202117.5618.2617.5617.9817.98723,500
Jul 16, 202117.8918.1217.4517.8317.83263,100
Jul 15, 202118.2418.2417.7417.8217.82524,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement