Advertisement
U.S. markets closed

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real Time Price. Currency in USD
19.83+0.20 (+1.02%)
At close: 04:00PM EST
19.83 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202419.7519.9719.5919.8319.83329,500
Feb 29, 202419.2119.6519.1619.6319.63335,200
Feb 28, 202419.3219.4819.2219.3019.30177,000
Feb 27, 202419.0319.4318.8619.2519.25327,200
Feb 26, 202418.7519.0018.7318.9918.99159,600
Feb 23, 202419.1719.1718.9318.9918.99159,100
Feb 22, 202419.6519.7119.0719.1219.12259,200
Feb 21, 202420.0020.0019.5519.7519.75397,700
Feb 20, 202420.1620.4520.0720.2620.26352,700
Feb 16, 202419.7420.2819.7420.1820.18267,800
Feb 15, 202419.2219.7519.1019.7519.75381,000
Feb 14, 202418.3318.8818.3318.8718.87306,600
Feb 13, 202418.0718.2017.9518.0218.02327,600
Feb 12, 202418.2618.4818.2618.2818.28198,000
Feb 09, 202418.1718.3518.0618.3118.31208,500
Feb 08, 202418.3818.4418.0218.0518.05219,100
Feb 07, 202418.6518.7318.2918.3818.38287,500
Feb 06, 202418.7218.8418.4718.5418.54328,400
Feb 05, 202418.6718.9318.5418.6918.69229,900
Feb 02, 202418.6318.8218.4418.8218.82280,200
Feb 01, 202418.3619.2418.3619.0619.06471,100
Jan 31, 202418.3018.6118.1918.2818.28312,500
Jan 30, 202418.5318.5318.2318.3418.34489,700
Jan 29, 202418.4518.6218.3718.5218.52143,100
Jan 26, 202418.6918.7618.5018.5718.57231,000
Jan 25, 202418.7518.7918.5418.7318.73185,900
Jan 24, 202418.8218.8318.4918.6218.62342,700
Jan 23, 202418.7218.7618.3718.4518.45393,000
Jan 22, 202418.7318.8018.4218.6218.62209,500
Jan 19, 202418.5818.6918.4118.6918.69234,700
Jan 18, 202418.5518.5518.2818.4618.46283,300
Jan 17, 202418.3718.4918.1718.3418.34273,700
Jan 16, 202418.6718.7418.5118.6618.66242,300
Jan 12, 202418.8118.9218.7418.7918.79223,400
Jan 11, 202418.7918.8318.5618.7318.73195,100
Jan 10, 202418.7318.8118.6018.6618.66246,400
Jan 09, 202418.8919.0118.6718.7718.77329,300
Jan 08, 202419.3119.4519.0219.1919.19243,300
Jan 05, 202419.3019.5219.2419.4519.45158,600
Jan 04, 202419.5919.6919.3019.3019.30393,100
Jan 03, 202419.5519.8119.4919.5919.59251,600
Jan 02, 202419.4619.5319.3719.4319.43207,900
Dec 29, 202319.4419.6219.3519.4919.49187,300
Dec 28, 202319.2919.3919.1519.3319.33264,400
Dec 27, 202319.2419.4219.2019.2419.24174,000
Dec 26, 202319.2719.3319.1119.1319.13137,300
Dec 22, 202319.2119.3819.1419.3119.31152,800
Dec 21, 202319.4519.6119.1619.3019.30401,300
Dec 20, 202319.6219.6219.1019.1119.11389,300
Dec 19, 202319.4819.7519.4319.6119.611,974,300
Dec 18, 202320.0320.0319.3319.5919.59361,200
Dec 15, 202320.2920.4320.0520.0720.07732,600
Dec 14, 202320.1520.4620.1020.3020.301,272,500
Dec 13, 202319.5820.0319.5119.8619.861,055,100
Dec 12, 202319.0419.5118.9819.3519.35485,300
Dec 11, 202319.3819.3818.9218.9918.99352,000
Dec 08, 202319.3919.6419.3219.4219.42230,400
Dec 07, 202319.6919.7619.3919.4519.45274,200
Dec 06, 202319.7119.7819.4319.4519.45489,700
Dec 05, 202319.4119.5819.2319.4619.46593,100
Dec 04, 202319.5719.8019.3919.3919.39301,900
Dec 01, 202319.4219.7619.3919.6219.62459,500
Nov 30, 202319.2119.7319.0819.5719.57508,100
Nov 29, 202319.3519.4419.2019.2619.26449,300
Nov 28, 202319.0819.4219.0819.2519.25290,200
Nov 27, 202319.1519.2719.0719.1919.19180,600
Nov 24, 202319.1219.3219.1219.2219.2281,900
Nov 22, 202318.9719.0818.9018.9918.99181,400
Nov 21, 202319.2019.2918.9818.9818.98317,700
Nov 20, 202318.9719.2418.8519.2019.20398,900
Nov 17, 202318.8819.1218.8219.0219.02202,800
Nov 16, 202318.8419.0118.6918.6918.69346,900
Nov 15, 202318.8119.1018.7218.8418.84277,500
Nov 14, 202318.1418.7018.1218.6918.69333,000
Nov 13, 202317.9818.1217.5817.6017.60311,800
Nov 10, 202317.8518.1617.7318.1418.14210,000
Nov 09, 202318.3918.3917.7917.8117.81501,300
Nov 08, 202318.2618.4618.1818.2918.29269,200
Nov 07, 202318.1918.5518.1918.3918.39330,500
Nov 06, 202318.7218.8618.3718.4118.41234,700
Nov 03, 202318.2918.6518.2918.5018.50579,200
Nov 02, 202317.9418.0617.7518.0218.02391,500
Nov 01, 202317.4117.6917.3417.6317.63400,600
Oct 31, 202317.4617.7416.8917.4017.40545,400
Oct 30, 202317.6017.7417.3117.3717.37311,500
Oct 27, 202317.4817.8317.3917.4817.48463,200
Oct 26, 202317.4217.5117.1717.3517.35372,900
Oct 25, 202317.3417.6317.2617.2617.26379,700
Oct 24, 202317.3817.4817.1817.3817.38297,400
Oct 23, 202317.0317.4917.0317.2817.28614,900
Oct 20, 202317.3817.5517.0117.1217.12279,800
Oct 19, 202317.4217.7317.3817.4517.45479,000
Oct 18, 202317.4017.7317.2817.4017.40360,800
Oct 17, 202317.4517.6217.4217.5017.50444,100
Oct 16, 202317.1617.6317.0817.5917.59429,200
Oct 13, 202317.3617.5317.1317.1317.13379,200
Oct 12, 202318.0118.0517.5617.6117.61339,400
Oct 11, 202318.0518.2617.6817.9717.97452,100
Oct 10, 202317.7218.0817.6618.0818.08231,400
Oct 09, 202317.7917.9317.4517.5717.57126,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...