Banco Santander-Chile (BSANTANDER.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 43.45 | 43.50 | 43.05 | 43.45 | 43.45 | 19,909,041 |
| 24 Apr 2024 | 43.49 | 44.10 | 43.44 | 43.49 | 43.49 | 54,738,546 |
| 23 Apr 2024 | 43.60 | 44.00 | 43.32 | 43.60 | 43.60 | 34,611,804 |
| 22 Apr 2024 | 43.50 | 43.73 | 42.67 | 43.50 | 43.50 | 124,014,902 |
| 19 Apr 2024 | 43.10 | 43.99 | 43.10 | 43.10 | 43.10 | 23,228,562 |
| 19 Apr 2024 | 1.843937 Dividend | |||||
| 18 Apr 2024 | 45.50 | 46.15 | 45.32 | 45.50 | 43.66 | 54,796,574 |
| 17 Apr 2024 | 45.85 | 46.10 | 45.00 | 45.85 | 43.99 | 16,525,198 |
| 16 Apr 2024 | 45.79 | 47.03 | 45.06 | 45.79 | 43.93 | 13,513,856 |
| 15 Apr 2024 | 46.08 | 46.55 | 45.85 | 46.08 | 44.21 | 10,820,633 |
| 12 Apr 2024 | 46.28 | 47.59 | 46.00 | 46.28 | 44.40 | 16,488,370 |
| 11 Apr 2024 | 47.20 | 47.55 | 47.00 | 47.20 | 45.29 | 12,039,542 |
| 10 Apr 2024 | 47.22 | 47.94 | 47.22 | 47.22 | 45.31 | 106,489,993 |
| 09 Apr 2024 | 47.75 | 48.27 | 47.55 | 47.75 | 45.81 | 38,352,361 |
| 08 Apr 2024 | 47.89 | 48.70 | 47.60 | 47.89 | 45.95 | 7,740,146 |
| 05 Apr 2024 | 47.65 | 49.30 | 47.65 | 47.65 | 45.72 | 8,758,514 |
| 04 Apr 2024 | 48.30 | 49.70 | 48.25 | 48.30 | 46.34 | 7,534,810 |
| 03 Apr 2024 | 49.30 | 49.90 | 48.51 | 49.30 | 47.30 | 9,288,126 |
| 02 Apr 2024 | 49.65 | 49.87 | 48.60 | 49.65 | 47.64 | 10,572,870 |
| 01 Apr 2024 | 49.00 | 49.31 | 48.43 | 49.00 | 47.01 | 8,566,587 |
| 28 Mar 2024 | 48.80 | 49.55 | 48.30 | 48.80 | 46.82 | 2,824 |
| 27 Mar 2024 | 48.35 | 48.62 | 48.01 | 48.35 | 46.39 | 14,187,909 |
| 26 Mar 2024 | 48.39 | 49.22 | 47.63 | 48.39 | 46.43 | 20,863,593 |
| 25 Mar 2024 | 47.80 | 48.14 | 47.10 | 47.80 | 45.86 | 12,581,842 |
| 22 Mar 2024 | 47.58 | 47.96 | 46.94 | 47.58 | 45.65 | 13,674,644 |
| 21 Mar 2024 | 47.61 | 48.00 | 47.12 | 47.61 | 45.68 | 8,939,305 |
| 20 Mar 2024 | 47.12 | 48.30 | 46.90 | 47.12 | 45.21 | 17,373,247 |
| 19 Mar 2024 | 47.09 | 48.40 | 47.09 | 47.09 | 45.18 | 12,994,819 |
| 18 Mar 2024 | 47.74 | 48.50 | 47.48 | 47.74 | 45.81 | 3,682,457 |
| 15 Mar 2024 | 48.20 | 48.70 | 47.85 | 48.20 | 46.25 | 142,252,229 |
| 14 Mar 2024 | 48.09 | 49.00 | 47.00 | 48.09 | 46.14 | 9,763,166 |
| 13 Mar 2024 | 48.35 | 49.18 | 48.01 | 48.35 | 46.39 | 7,492,898 |
| 12 Mar 2024 | 48.49 | 48.70 | 47.27 | 48.49 | 46.52 | 13,840,506 |
| 11 Mar 2024 | 47.55 | 47.60 | 46.09 | 47.55 | 45.62 | 3,902,709 |
| 08 Mar 2024 | 46.86 | 47.40 | 46.12 | 46.86 | 44.96 | 3,132,215 |
| 07 Mar 2024 | 46.65 | 47.90 | 46.57 | 46.65 | 44.76 | 19,669,453 |
| 06 Mar 2024 | 47.01 | 47.50 | 46.63 | 47.01 | 45.10 | 5,979,122 |
| 05 Mar 2024 | 46.93 | 47.51 | 45.93 | 46.93 | 45.03 | 9,671,878 |
| 04 Mar 2024 | 47.10 | 48.48 | 47.10 | 47.10 | 45.19 | 9,641,012 |
| 01 Mar 2024 | 47.93 | 48.47 | 46.70 | 47.93 | 45.99 | 4,851,160 |
| 29 Feb 2024 | 46.98 | 47.80 | 46.56 | 46.98 | 45.08 | 148,892,051 |
| 28 Feb 2024 | 47.20 | 47.79 | 47.00 | 47.20 | 45.29 | 10,776,839 |
| 27 Feb 2024 | 47.40 | 47.81 | 46.60 | 47.40 | 45.48 | 22,476,763 |
| 26 Feb 2024 | 46.60 | 46.99 | 45.81 | 46.60 | 44.71 | 7,039,588 |
| 23 Feb 2024 | 46.20 | 48.19 | 46.20 | 46.20 | 44.33 | 16,770,380 |
| 22 Feb 2024 | 47.00 | 48.20 | 46.73 | 47.00 | 45.10 | 13,556,088 |
| 21 Feb 2024 | 47.50 | 48.90 | 47.50 | 47.50 | 45.58 | 18,778,691 |
| 20 Feb 2024 | 48.50 | 49.18 | 48.00 | 48.50 | 46.53 | 22,016,818 |
| 19 Feb 2024 | 48.45 | 48.98 | 48.05 | 48.45 | 46.49 | 7,745,392 |
| 16 Feb 2024 | 48.93 | 49.30 | 47.30 | 48.93 | 46.95 | 12,733,083 |
| 15 Feb 2024 | 47.60 | 47.78 | 44.99 | 47.60 | 45.67 | 33,768,781 |
| 14 Feb 2024 | 45.24 | 45.30 | 44.14 | 45.24 | 43.41 | 8,198,693 |
| 13 Feb 2024 | 44.10 | 45.07 | 43.83 | 44.10 | 42.31 | 8,405,716 |
| 12 Feb 2024 | 44.91 | 44.91 | 44.44 | 44.91 | 43.09 | 5,988,068 |
| 09 Feb 2024 | 44.55 | 44.61 | 43.65 | 44.55 | 42.74 | 1,339,119 |
| 08 Feb 2024 | 43.75 | 44.36 | 43.70 | 43.75 | 41.98 | 7,748,944 |
| 07 Feb 2024 | 44.10 | 44.99 | 43.82 | 44.10 | 42.31 | 8,196,376 |
| 06 Feb 2024 | 44.39 | 44.94 | 44.00 | 44.39 | 42.59 | 13,076,440 |
| 05 Feb 2024 | 44.60 | 45.25 | 43.50 | 44.60 | 42.79 | 10,853,233 |
| 02 Feb 2024 | 44.48 | 45.00 | 43.72 | 44.48 | 42.68 | 7,213,268 |
| 01 Feb 2024 | 44.80 | 45.10 | 42.73 | 44.80 | 42.98 | 20,929,679 |
| 31 Jan 2024 | 43.00 | 43.00 | 42.01 | 43.00 | 41.26 | 54,598,959 |
| 30 Jan 2024 | 42.30 | 43.45 | 42.30 | 42.30 | 40.59 | 19,903,719 |
| 29 Jan 2024 | 43.10 | 43.26 | 42.53 | 43.10 | 41.35 | 8,809,900 |
| 26 Jan 2024 | 42.61 | 43.22 | 42.01 | 42.61 | 40.88 | 10,165,209 |
| 25 Jan 2024 | 42.41 | 43.00 | 42.31 | 42.41 | 40.69 | 11,596,667 |
| 24 Jan 2024 | 42.45 | 43.29 | 42.11 | 42.45 | 40.73 | 5,431,480 |
| 23 Jan 2024 | 42.10 | 42.50 | 42.00 | 42.10 | 40.39 | 12,304,082 |
| 22 Jan 2024 | 42.40 | 42.59 | 41.90 | 42.40 | 40.68 | 11,481,423 |
| 19 Jan 2024 | 42.45 | 43.50 | 41.90 | 42.45 | 40.73 | 14,935,937 |
| 18 Jan 2024 | 42.00 | 42.42 | 41.70 | 42.00 | 40.30 | 22,815,350 |
| 17 Jan 2024 | 42.00 | 42.99 | 41.88 | 42.00 | 40.30 | 30,718,657 |
| 16 Jan 2024 | 42.80 | 43.30 | 42.80 | 42.80 | 41.07 | 14,093,370 |
| 15 Jan 2024 | 43.00 | 43.90 | 42.60 | 43.00 | 41.26 | 4,993,372 |
| 12 Jan 2024 | 42.94 | 43.00 | 42.54 | 42.94 | 41.20 | 9,148,362 |
| 11 Jan 2024 | 42.79 | 43.50 | 42.41 | 42.79 | 41.06 | 9,312,379 |
| 10 Jan 2024 | 43.00 | 43.50 | 42.80 | 43.00 | 41.26 | 1,711,018 |
| 09 Jan 2024 | 43.47 | 43.56 | 42.65 | 43.47 | 41.71 | 13,815,729 |
| 08 Jan 2024 | 43.29 | 44.30 | 42.92 | 43.29 | 41.54 | 11,616,558 |
| 05 Jan 2024 | 43.38 | 43.69 | 42.50 | 43.38 | 41.62 | 4,771,605 |
| 04 Jan 2024 | 43.50 | 43.72 | 43.10 | 43.50 | 41.74 | 5,913,041 |
| 03 Jan 2024 | 43.69 | 43.87 | 43.12 | 43.69 | 41.92 | 9,071,575 |
| 02 Jan 2024 | 43.33 | 43.33 | 42.89 | 43.33 | 41.57 | 16,491,787 |
| 29 Dec 2023 | 43.00 | 43.30 | 42.70 | 43.00 | 41.26 | 30,977,984 |
| 28 Dec 2023 | 43.19 | 43.30 | 42.55 | 43.19 | 41.44 | 13,956,024 |
| 27 Dec 2023 | 42.90 | 43.20 | 42.68 | 42.90 | 41.16 | 11,041,320 |
| 26 Dec 2023 | 42.75 | 43.50 | 42.34 | 42.75 | 41.02 | 1,211,045 |
| 22 Dec 2023 | 42.00 | 42.99 | 42.00 | 42.80 | 41.07 | 31,340,503 |
| 21 Dec 2023 | 42.63 | 43.29 | 42.35 | 42.63 | 40.90 | 13,434,791 |
| 20 Dec 2023 | 42.69 | 43.00 | 42.20 | 42.69 | 40.96 | 10,716,524 |
| 19 Dec 2023 | 42.63 | 42.74 | 41.96 | 42.63 | 40.90 | 14,442,767 |
| 18 Dec 2023 | 42.70 | 44.15 | 42.21 | 42.70 | 40.97 | 14,846,151 |
| 15 Dec 2023 | 44.00 | 44.99 | 43.50 | 44.00 | 42.22 | 163,922,265 |
| 14 Dec 2023 | 44.15 | 44.33 | 43.30 | 44.15 | 42.36 | 52,700,844 |
| 13 Dec 2023 | 43.30 | 43.71 | 42.50 | 43.30 | 41.55 | 5,712,936 |
| 12 Dec 2023 | 42.89 | 42.89 | 41.81 | 42.89 | 41.15 | 26,349,021 |
| 11 Dec 2023 | 42.18 | 42.95 | 41.95 | 42.18 | 40.47 | 17,943,449 |
| 07 Dec 2023 | 43.00 | 43.49 | 42.01 | 43.00 | 41.26 | 11,782,637 |
| 06 Dec 2023 | 43.00 | 43.30 | 42.71 | 43.00 | 41.26 | 10,331,952 |
| 05 Dec 2023 | 43.25 | 43.32 | 42.15 | 43.25 | 41.50 | 16,919,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.