UK Markets open in 6 hrs 42 mins

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.45-0.27 (-1.52%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202118.9419.0018.3518.5918.59239,300
24 Nov 202119.2519.5419.1019.4419.44501,300
23 Nov 202119.6119.9519.1219.2019.20589,600
22 Nov 202119.8720.1619.0119.6119.611,297,300
19 Nov 202117.3018.1617.1417.9817.98875,800
18 Nov 202117.6318.0017.0817.4517.45558,900
17 Nov 202118.7218.9817.6317.7217.72373,600
16 Nov 202119.2719.2718.6118.7218.72518,400
15 Nov 202119.5119.5219.2319.3019.30190,300
12 Nov 202119.4419.8819.4019.4419.44210,400
11 Nov 202119.6919.8919.4319.5119.51413,100
10 Nov 202119.4919.7919.3119.7519.75471,500
09 Nov 202118.6919.6318.6919.4319.43575,400
08 Nov 202118.8619.0318.5518.7518.75296,500
05 Nov 202118.8618.9918.6018.6918.69318,100
04 Nov 202118.5518.8918.5518.6118.61794,600
03 Nov 202117.7318.5817.6618.5518.55456,000
02 Nov 202118.0518.0817.6417.6517.65521,600
01 Nov 202117.8418.3517.8118.2118.21344,000
29 Oct 202118.0118.0717.3517.7217.72438,900
28 Oct 202117.8618.1717.7718.1418.14305,300
27 Oct 202118.8318.9618.0218.0318.03409,500
26 Oct 202118.6218.9618.5718.8218.82459,700
25 Oct 202118.1018.6618.1018.5818.58604,000
22 Oct 202118.3018.3017.8018.0918.09467,400
21 Oct 202117.6718.2617.6718.2318.23882,900
20 Oct 202117.4417.9917.3817.8017.80425,100
19 Oct 202117.6417.7717.3217.3417.34319,100
18 Oct 202117.0917.7717.0217.6417.64438,500
15 Oct 202117.2117.5217.0417.2117.21694,100
14 Oct 202117.6117.7617.0517.1417.14610,100
13 Oct 202118.0318.1217.1517.3917.39776,700
12 Oct 202119.1919.3217.9017.9117.91897,000
11 Oct 202119.3319.5919.0319.2919.29176,300
08 Oct 202119.3519.5019.2419.3219.32345,900
07 Oct 202119.2419.5619.0719.3619.36550,000
06 Oct 202119.2319.2318.5319.1019.10533,100
05 Oct 202119.4719.7419.2719.4419.44644,300
04 Oct 202119.7019.7719.3419.4119.41410,400
01 Oct 202119.7719.9519.7219.7819.78317,600
30 Sept 202119.8719.9619.5219.7719.77478,900
29 Sept 202119.7919.9219.5819.7219.72449,700
28 Sept 202120.0120.0219.6819.7419.74318,300
27 Sept 202120.0120.1919.8120.1520.15295,800
24 Sept 202120.2920.3019.9120.0220.02437,900
23 Sept 202120.6720.6720.2320.4120.41294,600
22 Sept 202120.2420.6820.2420.5120.51205,500
21 Sept 202120.4220.4620.0720.0720.07316,700
20 Sept 202120.2520.5620.1520.3520.35419,700
17 Sept 202120.6820.8520.6320.7020.70202,500
16 Sept 202120.7020.9220.4820.7620.76273,600
15 Sept 202120.3820.9120.2120.7120.71177,400
14 Sept 202120.3220.6420.3220.3920.39409,000
13 Sept 202120.3020.4720.2320.4020.40233,900
10 Sept 202119.9520.3519.9520.1420.14259,000
09 Sept 202119.7819.9219.4119.8019.80450,900
08 Sept 202120.4320.4319.6119.8719.87498,900
07 Sept 202120.4420.6220.2920.5020.50403,500
03 Sept 202120.7020.7120.3420.3720.37280,000
02 Sept 202121.2021.2520.4820.5620.56732,900
01 Sept 202121.0821.5121.0821.2521.25423,000
31 Aug 202120.9021.0620.8021.0521.05677,100
30 Aug 202120.6021.0220.0420.8920.89223,100
27 Aug 202120.7020.8220.3420.6220.62301,000
26 Aug 202121.0021.0220.7020.7020.70166,500
25 Aug 202120.8820.9720.7220.9520.95275,400
24 Aug 202120.7721.0020.5520.8720.87374,800
23 Aug 202120.2720.6820.2220.6520.65372,500
20 Aug 202120.2720.3319.9920.2720.27339,100
19 Aug 202120.0720.3019.9120.2520.25611,000
18 Aug 202119.9820.3319.8420.2020.20485,700
17 Aug 202119.6419.9619.6419.9419.94432,900
16 Aug 202120.0920.0919.6719.8119.81169,300
13 Aug 202120.0520.3120.0120.1520.15238,300
12 Aug 202120.0020.3119.7820.0620.06536,500
11 Aug 202119.7520.1319.5820.0220.02352,700
10 Aug 202119.2920.0019.1519.7819.78597,600
09 Aug 202119.3519.4419.1219.3419.34319,400
06 Aug 202118.9819.4218.9019.3719.371,772,400
05 Aug 202118.8819.0618.7618.9318.93297,800
04 Aug 202118.5818.9218.4818.8218.82436,200
03 Aug 202118.7018.9218.4418.6118.61511,400
02 Aug 202119.7719.9318.8018.8118.81397,100
30 Jul 202119.5119.9719.0119.5419.54942,100
29 Jul 202118.6819.8218.6819.6519.65455,000
28 Jul 202118.9119.1418.7419.1119.11239,700
27 Jul 202118.8019.0118.6518.8218.82399,100
26 Jul 202118.7119.0318.4918.8918.89707,500
23 Jul 202119.0819.2418.6218.7018.70298,100
22 Jul 202119.2319.2818.9919.1019.10516,400
21 Jul 202119.1619.3818.8119.1819.18625,800
20 Jul 202117.9819.0517.9819.0319.03738,500
19 Jul 202117.5618.2617.5617.9817.98723,500
16 Jul 202117.8918.1217.4517.8317.83263,100
15 Jul 202118.2418.2417.7417.8217.82524,600
14 Jul 202118.4218.4218.0318.2418.24608,800
13 Jul 202118.5018.6618.1418.2118.21297,700
12 Jul 202118.7419.0418.4818.5318.53270,600
09 Jul 202118.4618.8618.4618.8118.81407,700
08 Jul 202118.4218.4818.0318.3418.34328,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...