BSAC - Banco Santander-Chile

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201928.6428.7328.7328.7328.731,280
Aug 19, 201928.7328.8027.9528.6928.69267,200
Aug 16, 201928.3328.5327.9528.4928.49130,400
Aug 15, 201928.1828.2627.9528.1428.14117,700
Aug 14, 201928.0528.3027.9427.9527.95175,500
Aug 13, 201928.1028.6527.9628.4728.47157,100
Aug 12, 201928.2528.2727.9028.1328.13118,800
Aug 09, 201928.4828.7628.4428.5228.52211,500
Aug 08, 201928.0628.6527.9628.5728.57151,600
Aug 07, 201927.7728.5727.2828.0228.02262,600
Aug 06, 201927.8127.9727.6627.8027.80172,300
Aug 05, 201928.0528.3127.6027.6227.62239,300
Aug 02, 201928.7028.8528.4928.5528.5599,700
Aug 01, 201928.9029.1928.7828.8528.85236,400
Jul 31, 201929.3729.3728.9328.9928.99141,300
Jul 30, 201929.4729.5729.1729.2929.29119,300
Jul 29, 201929.6729.7329.3429.7329.7398,000
Jul 26, 201929.5329.8729.1729.7029.70129,000
Jul 25, 201929.6929.8129.3529.5329.53180,200
Jul 24, 201929.4029.7229.4029.6229.62115,600
Jul 23, 201929.8429.9229.4629.4729.47159,400
Jul 22, 201930.0430.2029.8329.8429.84114,300
Jul 19, 201930.0830.2029.9730.0530.05152,600
Jul 18, 201930.0330.2029.6930.1930.1989,400
Jul 17, 201930.3130.3629.9629.9929.99228,000
Jul 16, 201930.1030.3430.0330.2630.26107,200
Jul 15, 201930.0930.1629.8530.0530.05351,900
Jul 12, 201929.9330.1129.7930.0630.06217,700
Jul 11, 201929.7429.9729.6129.8729.87288,500
Jul 10, 201929.6529.8829.6129.7629.76152,200
Jul 09, 201929.7729.8129.4629.5729.57184,600
Jul 08, 201930.1030.1029.8129.9729.97333,800
Jul 05, 201930.3430.3429.8630.1130.11195,200
Jul 03, 201929.9530.2429.9530.1830.18201,700
Jul 02, 201929.9430.1429.9429.9929.99261,800
Jul 01, 201930.2830.2829.8730.0030.00312,200
Jun 28, 201929.9029.9329.6829.9229.92196,600
Jun 27, 201930.2730.3129.6929.7329.73638,400
Jun 26, 201929.7130.1529.6430.0730.07726,300
Jun 25, 201929.3429.6029.3129.5229.52315,800
Jun 24, 201929.1129.4629.0529.4329.43314,300
Jun 21, 201929.3229.4329.0629.1529.15676,900
Jun 20, 201929.7129.7129.3629.4429.44660,800
Jun 19, 201929.2029.3929.0829.2829.28261,000
Jun 18, 201929.3529.4828.7929.2629.26445,600
Jun 17, 201929.4029.5429.1629.1629.16275,800
Jun 14, 201929.4129.4429.2429.4029.40259,400
Jun 13, 201929.6629.6629.3929.4929.49559,300
Jun 12, 201929.5029.7429.4829.4929.49285,900
Jun 11, 201929.2029.7929.2029.7529.75240,100
Jun 10, 201928.8029.1228.7928.9328.93283,500
Jun 07, 201928.5428.9128.4328.8828.88142,300
Jun 06, 201928.5928.7028.4428.4928.49172,400
Jun 05, 201928.9428.9828.4128.4928.49273,200
Jun 04, 201928.5528.8428.5028.8328.83286,600
Jun 03, 201928.0628.4728.0628.4128.41438,100
May 31, 201927.5228.0927.3127.9527.95250,300
May 30, 201927.6127.9227.5127.7127.71141,300
May 29, 201927.2527.5727.0627.5227.52280,000
May 28, 201928.0428.0427.2127.2627.26437,900
May 24, 201928.2028.4127.9727.9927.99277,900
May 23, 201927.7228.0527.7227.9827.98203,900
May 22, 201928.0328.1127.8028.0728.07345,200
May 21, 201927.9328.2227.7328.0828.08786,500
May 20, 201927.8427.9627.7427.8427.84159,900
May 17, 201927.9028.0527.7827.9027.90228,200
May 16, 201928.3828.6228.1728.1728.17412,800
May 15, 201927.9528.3227.8928.3028.30270,400
May 14, 201927.8128.2327.7928.1828.18412,500
May 13, 201927.7927.8527.5127.6727.67309,500
May 10, 201928.2728.4728.0028.3828.38237,900
May 09, 201927.8428.3827.6628.2828.28870,900
May 08, 201928.5328.5328.1528.1628.16714,300
May 07, 201928.3028.5128.1428.4628.46551,200
May 06, 201927.8628.5027.6028.4528.45351,600
May 03, 201928.0028.4527.9728.3928.39266,300
May 02, 201927.7428.0427.5127.9227.92717,200
May 01, 201928.2129.0727.5327.5627.56367,900
Apr 30, 201928.3528.6227.7628.0028.00778,100
Apr 29, 201928.7628.8228.3728.3728.37274,800
Apr 26, 201928.7328.8828.5128.6528.65314,000
Apr 25, 201928.7828.8428.4328.8028.80198,300
Apr 24, 201929.2629.3228.7128.9228.92825,000
Apr 23, 201929.4229.6529.1329.3729.37207,800
Apr 22, 201929.4229.7529.2629.3729.37133,800
Apr 18, 201929.7029.7329.3229.4629.46152,100
Apr 17, 201929.7729.9529.6229.7229.72287,000
Apr 16, 201929.4029.7929.3429.7129.71188,200
Apr 15, 201929.7929.7929.3029.4229.42213,400
Apr 15, 20191.132 Dividend
Apr 12, 201930.3030.5430.0430.5129.38457,000
Apr 11, 201930.7130.7130.2030.2629.14393,000
Apr 10, 201930.7930.8830.6530.7129.57252,000
Apr 09, 201931.2331.2330.6930.7829.64605,200
Apr 08, 201931.0231.2630.9431.2230.06220,400
Apr 05, 201930.7631.1130.7631.1029.95185,900
Apr 04, 201930.4630.7630.1230.7429.6093,100
Apr 03, 201930.1630.6530.0130.4329.30260,200
Apr 02, 201930.6030.6029.9830.1629.04340,900
Apr 01, 201930.0830.6130.0030.5329.40593,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...