Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Banco Santander-Chile (BSANTANDER.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
36.90-0.29 (-0.78%)
At close: 4:00PM CLT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202136.9037.1936.2536.9036.904,994,292
Oct 21, 202137.3437.3436.0037.3437.3429,128,290
Oct 20, 202136.1936.6134.0036.1936.1922,238,219
Oct 19, 202135.3536.2035.3535.3535.357,258,416
Oct 18, 202135.9736.4034.7735.9735.973,137,418
Oct 15, 202135.2036.0534.5035.2035.2016,010,537
Oct 14, 202135.1036.8035.1035.1035.1017,503,358
Oct 13, 202135.7137.6035.0135.7135.7122,551,973
Oct 12, 202137.2139.7337.2137.2137.2145,717,446
Oct 08, 202139.6940.1039.1539.6939.697,875,316
Oct 07, 202139.3739.8338.1639.3739.3711,629,032
Oct 06, 202138.5539.2037.8838.5538.557,163,253
Oct 05, 202139.1040.0038.8039.1039.1024,587,664
Oct 04, 202139.0039.8439.0039.0039.0010,211,503
Oct 01, 202139.9040.5539.7139.9039.9013,094,951
Sep 30, 202140.6340.6339.8040.6340.6325,843,192
Sep 29, 202139.9540.1039.5439.9539.9516,498,261
Sep 28, 202139.7240.4039.0039.7239.7211,657,871
Sep 27, 202140.0040.0138.1240.0040.0021,106,185
Sep 24, 202139.7240.2739.5139.7239.725,033,039
Sep 23, 202140.2740.7040.0040.2740.2712,179,010
Sep 22, 202140.2740.7239.7040.2740.274,264,071
Sep 21, 202139.9140.9039.5239.9139.9112,186,232
Sep 20, 202139.9040.6739.5539.9039.9010,205,168
Sep 16, 202140.9040.9040.0540.9040.9093,165,042
Sep 15, 202140.4540.9440.0240.4540.459,109,407
Sep 14, 202140.4040.5339.6440.4040.408,662,327
Sep 13, 202140.0040.3539.7840.0040.0015,364,459
Sep 10, 202139.9540.2139.3039.9539.953,449,545
Sep 09, 202139.5039.7738.6039.5039.5026,738,048
Sep 08, 202139.7740.1538.6539.7739.7754,963,686
Sep 07, 202140.3040.3039.5040.3040.3014,711,629
Sep 06, 202139.8439.8439.1039.8439.844,412,390
Sep 03, 202139.3039.7839.0039.3039.3016,245,733
Sep 02, 202139.7840.9039.3039.7839.7813,709,308
Sep 01, 202140.8641.4540.5240.8640.8612,887,387
Aug 31, 202140.8940.8940.1540.8940.89248,806,998
Aug 30, 202140.8240.8740.1540.8240.829,714,026
Aug 27, 202140.4040.6940.0040.4040.406,406,918
Aug 26, 202140.5041.1540.5040.5040.5020,183,064
Aug 25, 202141.1041.1040.4441.1041.1016,981,592
Aug 24, 202140.8040.9940.0240.8040.8012,599,571
Aug 23, 202140.3840.4439.6940.3840.389,342,889
Aug 20, 202139.7039.8839.3439.7239.7285,992,156
Aug 19, 202139.7039.9039.2939.7039.7020,630,019
Aug 18, 202139.8539.8539.1939.8539.8513,933,496
Aug 17, 202139.3439.3438.5039.3439.3417,303,492
Aug 16, 202138.8738.9438.4838.8738.879,285,386
Aug 13, 202138.9039.3338.7538.9038.906,015,622
Aug 12, 202139.0039.1038.2339.0039.009,278,873
Aug 11, 202139.0039.0038.3038.8638.86115,256,986
Aug 10, 202138.5038.8337.5038.5038.504,934,952
Aug 09, 202137.8038.2937.1437.8037.8015,760,891
Aug 06, 202138.0038.0036.9038.0038.0040,898,526
Aug 05, 202136.8436.9936.5036.8436.846,733,216
Aug 04, 202136.5036.5035.9136.5036.5010,287,078
Aug 03, 202136.0036.6635.8336.0036.0011,505,476
Aug 02, 202136.3037.5236.0536.3036.3023,693,133
Jul 30, 202137.4537.8536.9337.4537.4546,292,919
Jul 29, 202137.3037.5036.3237.3037.307,186,922
Jul 28, 202136.3236.5035.7836.3236.328,574,642
Jul 27, 202135.9036.1035.2335.9035.9019,386,704
Jul 26, 202135.6436.3035.6435.6435.648,201,304
Jul 23, 202135.4536.3535.3435.4535.451,422,037
Jul 22, 202136.1836.2535.6036.1836.1816,926,606
Jul 21, 202135.9736.7235.7635.9735.974,048,243
Jul 20, 202136.2536.2934.5836.2536.2515,215,486
Jul 19, 202134.3034.6234.0034.3034.3016,216,724
Jul 15, 202133.6034.0733.4533.6033.6010,791,608
Jul 14, 202134.0034.9033.8634.0034.0010,500,162
Jul 13, 202134.3234.8934.0034.3234.326,429,098
Jul 12, 202134.6035.6934.4034.6034.605,647,871
Jul 09, 202135.3335.3334.7035.3335.3313,670,914
Jul 08, 202134.6034.9034.1834.6034.6012,424,209
Jul 07, 202134.9935.0934.0234.9934.9918,364,272
Jul 06, 202134.3035.5134.2534.3034.3023,418,716
Jul 05, 202135.2735.4735.1035.2735.271,800,663
Jul 02, 202135.4736.0035.3135.4735.4723,396,710
Jul 01, 202136.0037.3835.9336.0036.006,959,765
Jun 30, 202136.3136.9536.1036.3136.3133,928,638
Jun 29, 202136.5938.9036.2636.5936.5921,075,218
Jun 25, 202137.3838.7837.3237.3837.3829,188,224
Jun 24, 202138.4438.9538.2338.4438.4413,545,035
Jun 23, 202138.4639.1938.4638.4638.468,114,612
Jun 22, 202139.0139.1138.4039.0139.0118,240,136
Jun 18, 202138.3239.3938.3238.3238.32172,692,096
Jun 17, 202139.3939.4938.6439.3939.3921,118,857
Jun 16, 202139.0039.1338.4839.0039.007,306,817
Jun 15, 202138.7538.9937.8038.7538.7516,970,489
Jun 14, 202138.6239.4038.5738.6238.6219,429,066
Jun 11, 202138.8039.9938.2038.8038.8017,032,817
Jun 10, 202138.9038.9838.1238.9038.9029,272,656
Jun 09, 202138.3038.3037.0238.3038.3013,480,447
Jun 08, 202137.2538.3837.0037.2537.2514,144,565
Jun 07, 202137.7338.5037.3337.7337.7321,248,430
Jun 04, 202138.3839.0937.4338.3838.3817,334,228
Jun 03, 202137.9939.5637.8537.9937.998,757,957
Jun 02, 202139.4539.8938.8139.4539.4510,793,407
Jun 01, 202139.5639.9839.1939.5639.569,805,239
May 31, 202139.9539.9538.2839.9539.9572,174,616
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement