Santiago - Delayed Quote CLP

Banco Santander-Chile (BSANTANDER.SN)

43.48 +0.03 (+0.07%)
At close: April 26 at 4:00 PM GMT-4
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.44 43.70 43.28 43.48 43.48 76,194,839
Apr 25, 2024 43.45 43.50 43.05 43.45 43.45 19,909,041
Apr 24, 2024 43.49 44.10 43.44 43.49 43.49 54,738,546
Apr 23, 2024 43.60 44.00 43.32 43.60 43.60 34,611,804
Apr 22, 2024 43.50 43.73 42.67 43.50 43.50 124,014,902
Apr 19, 2024 1.84 Dividend
Apr 19, 2024 43.10 43.99 43.10 43.10 43.10 23,228,562
Apr 18, 2024 45.50 46.15 45.32 45.50 43.66 54,796,574
Apr 17, 2024 45.85 46.10 45.00 45.85 43.99 16,525,198
Apr 16, 2024 45.79 47.03 45.06 45.79 43.93 13,513,856
Apr 15, 2024 46.08 46.55 45.85 46.08 44.21 10,820,633
Apr 12, 2024 46.28 47.59 46.00 46.28 44.40 16,488,370
Apr 11, 2024 47.20 47.55 47.00 47.20 45.29 12,039,542
Apr 10, 2024 47.22 47.94 47.22 47.22 45.31 106,489,993
Apr 9, 2024 47.75 48.27 47.55 47.75 45.81 38,352,361
Apr 8, 2024 47.89 48.70 47.60 47.89 45.95 7,740,146
Apr 5, 2024 47.65 49.30 47.65 47.65 45.72 8,758,514
Apr 4, 2024 48.30 49.70 48.25 48.30 46.34 7,534,810
Apr 3, 2024 49.30 49.90 48.51 49.30 47.30 9,288,126
Apr 2, 2024 49.65 49.87 48.60 49.65 47.64 10,572,870
Apr 1, 2024 49.00 49.31 48.43 49.00 47.01 8,566,587
Mar 28, 2024 48.80 49.55 48.30 48.80 46.82 2,824
Mar 27, 2024 48.35 48.62 48.01 48.35 46.39 14,187,909
Mar 26, 2024 48.39 49.22 47.63 48.39 46.43 20,863,593
Mar 25, 2024 47.80 48.14 47.10 47.80 45.86 12,581,842
Mar 22, 2024 47.58 47.96 46.94 47.58 45.65 13,674,644
Mar 21, 2024 47.61 48.00 47.12 47.61 45.68 8,939,305
Mar 20, 2024 47.12 48.30 46.90 47.12 45.21 17,373,247
Mar 19, 2024 47.09 48.40 47.09 47.09 45.18 12,994,819
Mar 18, 2024 47.74 48.50 47.48 47.74 45.81 3,682,457
Mar 15, 2024 48.20 48.70 47.85 48.20 46.25 142,252,229
Mar 14, 2024 48.09 49.00 47.00 48.09 46.14 9,763,166
Mar 13, 2024 48.35 49.18 48.01 48.35 46.39 7,492,898
Mar 12, 2024 48.49 48.70 47.27 48.49 46.52 13,840,506
Mar 11, 2024 47.55 47.60 46.09 47.55 45.62 3,902,709
Mar 8, 2024 46.86 47.40 46.12 46.86 44.96 3,132,215
Mar 7, 2024 46.65 47.90 46.57 46.65 44.76 19,669,453
Mar 6, 2024 47.01 47.50 46.63 47.01 45.10 5,979,122
Mar 5, 2024 46.93 47.51 45.93 46.93 45.03 9,671,878
Mar 4, 2024 47.10 48.48 47.10 47.10 45.19 9,641,012
Mar 1, 2024 47.93 48.47 46.70 47.93 45.99 4,851,160
Feb 29, 2024 46.98 47.80 46.56 46.98 45.08 148,892,051
Feb 28, 2024 47.20 47.79 47.00 47.20 45.29 10,776,839
Feb 27, 2024 47.40 47.81 46.60 47.40 45.48 22,476,763
Feb 26, 2024 46.60 46.99 45.81 46.60 44.71 7,039,588
Feb 23, 2024 46.20 48.19 46.20 46.20 44.33 16,770,380
Feb 22, 2024 47.00 48.20 46.73 47.00 45.10 13,556,088
Feb 21, 2024 47.50 48.90 47.50 47.50 45.58 18,778,691
Feb 20, 2024 48.50 49.18 48.00 48.50 46.53 22,016,818
Feb 19, 2024 48.45 48.98 48.05 48.45 46.49 7,745,392
Feb 16, 2024 48.93 49.30 47.30 48.93 46.95 12,733,083
Feb 15, 2024 47.60 47.78 44.99 47.60 45.67 33,768,781
Feb 14, 2024 45.24 45.30 44.14 45.24 43.41 8,198,693
Feb 13, 2024 44.10 45.07 43.83 44.10 42.31 8,405,716
Feb 12, 2024 44.91 44.91 44.44 44.91 43.09 5,988,068
Feb 9, 2024 44.55 44.61 43.65 44.55 42.74 1,339,119
Feb 8, 2024 43.75 44.36 43.70 43.75 41.98 7,748,944
Feb 7, 2024 44.10 44.99 43.82 44.10 42.31 8,196,376
Feb 6, 2024 44.39 44.94 44.00 44.39 42.59 13,076,440
Feb 5, 2024 44.60 45.25 43.50 44.60 42.79 10,853,233
Feb 2, 2024 44.48 45.00 43.72 44.48 42.68 7,213,268
Feb 1, 2024 44.80 45.10 42.73 44.80 42.98 20,929,679
Jan 31, 2024 43.00 43.00 42.01 43.00 41.26 54,598,959
Jan 30, 2024 42.30 43.45 42.30 42.30 40.59 19,903,719
Jan 29, 2024 43.10 43.26 42.53 43.10 41.35 8,809,900
Jan 26, 2024 42.61 43.22 42.01 42.61 40.88 10,165,209
Jan 25, 2024 42.41 43.00 42.31 42.41 40.69 11,596,667
Jan 24, 2024 42.45 43.29 42.11 42.45 40.73 5,431,480
Jan 23, 2024 42.10 42.50 42.00 42.10 40.39 12,304,082
Jan 22, 2024 42.40 42.59 41.90 42.40 40.68 11,481,423
Jan 19, 2024 42.45 43.50 41.90 42.45 40.73 14,935,937
Jan 18, 2024 42.00 42.42 41.70 42.00 40.30 22,815,350
Jan 17, 2024 42.00 42.99 41.88 42.00 40.30 30,718,657
Jan 16, 2024 42.80 43.30 42.80 42.80 41.07 14,093,370
Jan 15, 2024 43.00 43.90 42.60 43.00 41.26 4,993,372
Jan 12, 2024 42.94 43.00 42.54 42.94 41.20 9,148,362
Jan 11, 2024 42.79 43.50 42.41 42.79 41.06 9,312,379
Jan 10, 2024 43.00 43.50 42.80 43.00 41.26 1,711,018
Jan 9, 2024 43.47 43.56 42.65 43.47 41.71 13,815,729
Jan 8, 2024 43.29 44.30 42.92 43.29 41.54 11,616,558
Jan 5, 2024 43.38 43.69 42.50 43.38 41.62 4,771,605
Jan 4, 2024 43.50 43.72 43.10 43.50 41.74 5,913,041
Jan 3, 2024 43.69 43.87 43.12 43.69 41.92 9,071,575
Jan 2, 2024 43.33 43.33 42.89 43.33 41.57 16,491,787
Dec 29, 2023 43.00 43.30 42.70 43.00 41.26 30,977,984
Dec 28, 2023 43.19 43.30 42.55 43.19 41.44 13,956,024
Dec 27, 2023 42.90 43.20 42.68 42.90 41.16 11,041,320
Dec 26, 2023 42.75 43.50 42.34 42.75 41.02 1,211,045
Dec 22, 2023 42.00 42.99 42.00 42.80 41.07 31,340,503
Dec 21, 2023 42.63 43.29 42.35 42.63 40.90 13,434,791
Dec 20, 2023 42.69 43.00 42.20 42.69 40.96 10,716,524
Dec 19, 2023 42.63 42.74 41.96 42.63 40.90 14,442,767
Dec 18, 2023 42.70 44.15 42.21 42.70 40.97 14,846,151
Dec 15, 2023 44.00 44.99 43.50 44.00 42.22 163,922,265
Dec 14, 2023 44.15 44.33 43.30 44.15 42.36 52,700,844
Dec 13, 2023 43.30 43.71 42.50 43.30 41.55 5,712,936
Dec 12, 2023 42.89 42.89 41.81 42.89 41.15 26,349,021
Dec 11, 2023 42.18 42.95 41.95 42.18 40.47 17,943,449
Dec 7, 2023 43.00 43.49 42.01 43.00 41.26 11,782,637
Dec 6, 2023 43.00 43.30 42.71 43.00 41.26 10,331,952
Dec 5, 2023 43.25 43.32 42.15 43.25 41.50 16,919,093
Dec 4, 2023 42.50 42.80 42.00 42.50 40.78 24,476,197
Dec 1, 2023 42.20 42.42 41.82 42.20 40.49 17,805,285
Nov 30, 2023 42.80 42.80 41.64 42.80 41.07 286,338,455
Nov 29, 2023 42.30 42.30 41.89 42.30 40.59 19,688,385
Nov 28, 2023 42.05 42.33 41.79 42.05 40.35 17,497,391
Nov 27, 2023 41.85 42.18 41.43 41.85 40.15 10,171,238
Nov 24, 2023 41.80 42.20 41.57 41.80 40.11 2,837,879
Nov 23, 2023 41.99 42.14 41.58 41.99 40.29 2,500,000
Nov 22, 2023 41.67 42.20 41.00 41.67 39.98 11,263,465
Nov 21, 2023 41.80 42.15 40.54 41.80 40.11 11,292,383
Nov 20, 2023 42.18 42.18 41.40 42.18 40.47 14,311,682
Nov 17, 2023 42.05 42.36 40.78 42.05 40.35 10,412,038
Nov 16, 2023 41.99 42.00 41.46 41.99 40.29 14,038,709
Nov 15, 2023 41.86 42.48 41.27 41.86 40.16 6,846,596
Nov 14, 2023 41.27 41.27 40.49 41.27 39.60 18,245,506
Nov 13, 2023 41.00 41.30 40.50 41.00 39.34 10,669,420
Nov 10, 2023 41.10 41.39 40.68 41.10 39.43 14,109,196
Nov 9, 2023 40.88 41.35 40.66 40.88 39.22 16,377,584
Nov 8, 2023 40.90 41.37 40.70 40.90 39.24 16,310,202
Nov 7, 2023 40.81 41.50 40.56 40.81 39.16 24,484,734
Nov 6, 2023 40.90 41.50 40.39 40.90 39.24 12,172,404
Nov 3, 2023 39.99 40.86 39.10 40.59 38.95 18,812,036
Nov 2, 2023 39.99 39.99 38.00 39.99 38.37 14,202,493
Oct 31, 2023 39.02 39.89 38.14 39.02 37.44 16,994,779
Oct 30, 2023 39.30 40.18 39.30 39.30 37.71 34,898,965
Oct 26, 2023 40.27 40.70 39.00 40.27 38.64 26,003,677
Oct 25, 2023 39.95 40.62 39.71 39.95 38.33 17,639,018
Oct 24, 2023 40.15 40.67 39.65 40.15 38.52 23,907,989
Oct 23, 2023 40.30 40.99 39.50 40.30 38.67 22,631,017
Oct 20, 2023 40.43 41.40 40.10 40.43 38.79 9,416,548
Oct 19, 2023 41.20 41.40 40.84 41.20 39.53 13,924,243
Oct 18, 2023 41.00 41.52 40.02 41.00 39.34 38,267,577
Oct 17, 2023 40.90 41.50 40.90 40.90 39.24 10,166,114
Oct 16, 2023 41.10 41.48 39.90 41.10 39.43 24,322,244
Oct 13, 2023 40.25 41.60 40.18 40.25 38.62 9,807,324
Oct 12, 2023 41.17 41.78 41.13 41.17 39.50 32,502,828
Oct 11, 2023 41.91 42.14 40.80 41.91 40.21 119,225,941
Oct 10, 2023 41.87 41.95 40.76 41.87 40.17 12,465,034
Oct 6, 2023 40.80 41.32 40.01 40.80 39.15 14,577,079
Oct 5, 2023 40.80 41.44 40.36 40.80 39.15 10,995,098
Oct 4, 2023 40.99 41.83 40.50 40.99 39.33 3,729,943
Oct 3, 2023 40.69 41.23 40.46 40.69 39.04 21,144,033
Oct 2, 2023 40.86 40.86 40.41 40.86 39.20 6,960,512
Sep 29, 2023 41.15 42.17 41.00 41.15 39.48 15,441,177
Sep 28, 2023 41.99 41.99 41.11 41.99 40.29 9,685,016
Sep 27, 2023 40.95 41.00 40.40 40.95 39.29 13,029,852
Sep 26, 2023 39.94 41.23 39.94 39.94 38.32 21,144,853
Sep 25, 2023 40.70 41.19 40.34 40.70 39.05 3,290,272
Sep 22, 2023 40.81 41.10 40.46 40.81 39.16 10,391,653
Sep 21, 2023 40.80 42.00 40.17 40.80 39.15 13,313,354
Sep 20, 2023 41.25 42.49 40.80 41.25 39.58 25,241,011
Sep 15, 2023 42.28 42.58 41.85 42.28 40.57 157,269,842
Sep 14, 2023 41.85 41.88 40.95 41.85 40.15 11,750,930
Sep 13, 2023 41.00 41.18 39.95 41.00 39.34 18,303,982
Sep 12, 2023 40.40 40.86 40.02 40.40 38.76 11,201,770
Sep 11, 2023 39.88 40.28 39.50 39.88 38.26 2,702,802
Sep 8, 2023 39.89 40.20 39.50 39.89 38.27 4,896,440
Sep 7, 2023 40.30 40.51 39.80 40.30 38.67 14,190,102
Sep 6, 2023 40.37 40.65 39.79 40.37 38.73 4,988,358
Sep 5, 2023 40.04 41.40 40.04 40.04 38.42 10,008,517
Sep 4, 2023 41.00 41.00 39.71 41.00 39.34 2,160,981
Sep 1, 2023 40.56 41.11 40.50 40.56 38.92 1,844,914
Aug 31, 2023 40.80 41.19 40.50 40.80 39.15 140,465,228
Aug 30, 2023 41.19 41.90 41.01 41.19 39.52 5,605,398
Aug 29, 2023 41.64 41.64 40.86 41.64 39.95 9,207,219
Aug 28, 2023 40.80 41.40 40.48 40.80 39.15 10,939,022
Aug 25, 2023 40.87 41.30 39.60 40.87 39.21 24,492,010
Aug 24, 2023 40.05 41.50 39.92 40.05 38.43 30,128,456
Aug 23, 2023 41.30 41.50 40.44 41.30 39.63 15,618,566
Aug 22, 2023 40.61 40.84 40.00 40.61 38.96 5,113,708
Aug 21, 2023 40.15 40.17 39.35 40.15 38.52 41,869,948
Aug 18, 2023 40.05 40.05 38.96 40.05 38.43 23,576,328
Aug 17, 2023 39.86 40.92 39.86 39.86 38.24 15,847,670
Aug 16, 2023 41.00 41.55 40.62 41.00 39.34 33,487,294
Aug 14, 2023 41.10 41.50 40.89 41.10 39.43 12,167,892
Aug 11, 2023 41.48 43.05 41.48 41.48 39.80 8,120,079
Aug 10, 2023 42.60 43.38 42.35 42.60 40.87 18,398,474
Aug 9, 2023 43.05 43.05 41.55 43.05 41.31 64,088,204
Aug 8, 2023 41.87 42.29 41.50 41.87 40.17 18,620,739
Aug 7, 2023 42.70 43.00 42.00 42.70 40.97 7,669,894
Aug 4, 2023 42.27 42.42 41.56 42.27 40.56 7,010,742
Aug 3, 2023 42.24 43.10 42.16 42.24 40.53 6,985,542
Aug 2, 2023 42.73 44.79 42.73 42.73 41.00 8,758,230
Aug 1, 2023 44.60 44.89 43.64 44.60 42.79 29,257,189
Jul 31, 2023 44.79 45.12 43.75 44.79 42.97 33,568,878
Jul 28, 2023 43.75 44.99 43.75 43.75 41.98 4,589,455
Jul 27, 2023 44.80 45.09 44.38 44.80 42.98 16,258,795
Jul 26, 2023 44.60 44.95 44.00 44.60 42.79 51,887,658
Jul 25, 2023 44.46 44.60 43.80 44.46 42.66 35,601,244
Jul 24, 2023 43.80 43.95 42.73 43.80 42.02 12,304,666
Jul 21, 2023 42.91 42.98 41.50 42.91 41.17 6,137,791
Jul 20, 2023 42.11 42.30 41.83 42.11 40.40 22,666,222
Jul 19, 2023 42.22 42.22 41.18 42.22 40.51 17,869,090
Jul 18, 2023 41.48 41.60 40.25 41.48 39.80 12,763,959
Jul 17, 2023 40.60 40.60 39.60 40.60 38.95 44,424,087
Jul 14, 2023 40.10 40.51 38.80 40.10 38.47 49,417,202
Jul 13, 2023 39.58 39.74 39.00 39.58 37.98 11,514,615
Jul 12, 2023 39.30 39.30 38.64 39.30 37.71 12,190,999
Jul 11, 2023 38.64 38.64 37.70 38.64 37.07 10,722,320
Jul 10, 2023 37.75 37.85 37.01 37.75 36.22 15,138,605
Jul 7, 2023 37.99 37.99 37.20 37.99 36.45 6,974,415
Jul 6, 2023 37.20 37.50 36.70 37.20 35.69 38,781,192
Jul 5, 2023 37.70 38.14 37.61 37.70 36.17 13,546,272
Jul 4, 2023 38.30 38.49 37.41 38.30 36.75 2,065,505
Jul 3, 2023 37.68 37.74 37.18 37.68 36.15 7,431,860
Jun 30, 2023 37.94 37.94 37.02 37.94 36.40 29,625,910
Jun 29, 2023 37.15 37.15 36.51 37.15 35.64 7,768,402
Jun 28, 2023 36.69 36.72 36.29 36.69 35.20 11,786,165
Jun 27, 2023 36.30 38.46 36.10 36.30 34.83 30,780,164
Jun 23, 2023 36.92 38.55 36.71 36.92 35.42 42,889,084
Jun 22, 2023 37.84 38.55 37.80 37.84 36.31 6,986,247
Jun 20, 2023 38.46 38.89 37.85 38.46 36.90 12,700,504
Jun 19, 2023 39.05 39.05 37.90 39.05 37.47 9,958,929
Jun 16, 2023 38.30 38.48 38.11 38.30 36.75 161,364,031
Jun 15, 2023 38.24 38.25 38.00 38.24 36.69 7,809,139
Jun 14, 2023 37.99 38.20 37.48 37.99 36.45 8,753,967
Jun 13, 2023 37.52 37.98 37.39 37.52 36.00 8,437,160
Jun 12, 2023 37.51 37.62 37.14 37.51 35.99 8,986,983
Jun 9, 2023 37.28 37.65 37.01 37.28 35.77 4,695,199
Jun 8, 2023 37.37 37.70 36.92 37.37 35.86 24,672,380
Jun 7, 2023 37.55 38.00 37.00 37.55 36.03 40,389,019
Jun 6, 2023 37.20 37.30 36.62 37.20 35.69 19,340,428
Jun 5, 2023 36.62 36.68 36.08 36.62 35.14 4,240,571
Jun 2, 2023 36.67 36.67 35.64 36.67 35.18 18,113,525
Jun 1, 2023 35.73 35.75 35.20 35.73 34.28 25,868,751
May 31, 2023 35.20 36.51 35.12 35.20 33.77 172,790,633
May 30, 2023 36.46 36.77 36.00 36.46 34.98 15,899,169
May 29, 2023 36.25 36.50 36.01 36.25 34.78 1,967,314
May 26, 2023 36.47 37.27 36.40 36.47 34.99 3,765,030
May 25, 2023 37.07 37.50 36.67 37.07 35.57 20,390,469
May 24, 2023 36.59 37.00 36.00 36.59 35.11 19,451,239
May 23, 2023 37.25 37.85 37.25 37.25 35.74 9,791,032
May 22, 2023 37.40 38.00 37.30 37.40 35.88 15,417,067
May 19, 2023 37.70 37.87 37.38 37.70 36.17 13,330,696
May 18, 2023 37.48 37.90 36.92 37.48 35.96 3,415,275
May 17, 2023 37.90 38.74 37.57 37.90 36.36 8,610,080
May 16, 2023 38.35 39.25 38.35 38.35 36.80 7,724,873
May 15, 2023 38.95 39.11 38.47 38.95 37.37 15,794,345
May 12, 2023 38.78 38.94 38.60 38.78 37.21 6,377,165
May 11, 2023 38.80 39.00 38.75 38.80 37.23 8,665,837
May 10, 2023 38.75 39.20 38.60 38.75 37.18 11,525,845
May 9, 2023 39.10 39.40 38.41 39.10 37.52 20,045,380
May 8, 2023 39.01 39.43 38.90 39.01 37.43 22,120,311
May 5, 2023 38.90 39.75 38.57 38.90 37.32 55,809,287
May 4, 2023 38.80 39.24 37.80 38.80 37.23 12,163,004
May 3, 2023 38.30 38.31 37.99 38.30 36.75 28,344,231
May 2, 2023 38.30 38.46 37.84 38.30 36.75 11,379,094
Apr 28, 2023 38.60 38.89 38.00 38.60 37.04 17,291,614
Apr 27, 2023 38.20 38.23 37.19 38.20 36.65 21,309,560
Apr 26, 2023 37.20 37.80 36.29 37.20 35.69 16,395,300

Related Tickers

CHILE.SN Banco de Chile
105.78
+1.22%
 
G4RA.BE Banco De Chile
20.40
0.00%
 
BCI.SN Banco de Crédito e Inversiones
27,450.00
+0.24%
 
ITAUCL.SN Banco Itaú Chile
10,075.00
-0.49%
 
SECURITY.SN Grupo Security S.A.
284.99
+1.96%
 
BCH Banco de Chile
22.20
+0.27%
 
BSBR Banco Santander (Brasil) S.A.
5.36
+4.48%
 
LLOY.L Lloyds Banking Group plc
52.30
+2.15%