U.S. markets open in 2 hours 13 minutes

Banco Santander-Chile (BSAC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.980.00 (0.00%)
Al cierre: 04:00PM EDT
19.77 -0.21 (-1.05%)
Antes de la apertura del mercado: 07:00AM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202419.9520.0819.8419.9819.98225,500
16 may 202419.8820.2219.8819.9819.98430,900
15 may 202419.6820.0319.6819.9919.99183,900
14 may 202419.1719.6019.1719.5719.57252,400
13 may 202419.0419.3619.0419.1719.17256,400
10 may 202418.4518.9918.4518.9918.99259,200
09 may 202418.3218.5818.3218.4218.42687,700
08 may 202418.1418.4518.1418.3418.34319,700
07 may 202418.2718.4418.2618.3118.31458,700
06 may 202418.2418.4718.1818.2518.25342,100
03 may 202418.2518.4718.1418.1518.15240,000
02 may 202418.1918.1917.8818.0818.08274,000
01 may 202418.0518.1617.8317.9117.91348,100
30 abr 202418.5518.6817.9717.9817.98575,800
29 abr 202418.4218.6218.3218.4818.48390,400
26 abr 202418.2118.5618.1818.1918.19285,400
25 abr 202418.1218.3518.1218.2418.24240,300
24 abr 202418.2618.4918.1118.2318.23373,100
23 abr 202418.1618.4618.1618.2418.24433,700
22 abr 202418.0718.3417.7918.1218.12288,700
19 abr 202418.0518.3017.9918.0418.04214,800
18 abr 202417.9818.2517.8118.1118.11247,500
17 abr 202417.8418.0317.7317.8817.88391,500
17 abr 20240.756 Dividendo
16 abr 202418.6118.8018.2618.4817.72752,200
15 abr 202418.9919.0018.6418.8018.03407,300
12 abr 202419.4819.6018.9318.9318.16259,900
11 abr 202419.8119.8919.5919.7418.93157,900
10 abr 202419.9720.0219.6819.6818.87295,100
09 abr 202420.2620.4320.2120.2919.46196,800
08 abr 202420.1820.2620.0820.2419.41242,800
05 abr 202420.2820.3620.0420.1119.29132,300
04 abr 202420.6220.7020.3120.3819.55415,000
03 abr 202420.3420.6020.2320.4119.58321,700
02 abr 202419.8020.3619.7920.3219.49288,600
01 abr 202419.9619.9919.6719.7318.92284,800
28 mar 202419.8220.0919.7719.8319.02209,500
27 mar 202419.6819.7819.5819.7618.95113,200
26 mar 202419.7219.9619.6019.6618.86353,600
25 mar 202419.4119.6919.4119.5518.75217,300
22 mar 202419.4819.5019.1019.4018.61285,300
21 mar 202419.5119.6819.5019.5318.73249,800
20 mar 202419.2419.6419.1319.6318.83312,900
19 mar 202419.9319.9719.4619.4918.69175,400
18 mar 202420.3320.3720.0020.0019.18208,500
15 mar 202420.4220.4520.1720.2019.37462,200
14 mar 202420.3420.5720.2420.3519.52272,400
13 mar 202420.4320.7220.3920.5519.711,024,000
12 mar 202419.6620.2319.5820.1419.32276,700
11 mar 202419.3019.6019.2419.5518.75127,400
08 mar 202419.1119.6519.1119.3318.54296,400
07 mar 202419.1719.2218.7618.8018.03577,600
06 mar 202419.2119.3119.1019.2218.43191,500
05 mar 202419.1119.3118.9319.0618.28283,300
04 mar 202419.7819.7819.2119.2518.46178,100
01 mar 202419.7519.9719.5919.8319.02329,500
29 feb 202419.2119.6519.1619.6318.83335,200
28 feb 202419.3219.4819.2219.3018.51177,000
27 feb 202419.0319.4318.8619.2518.46327,200
26 feb 202418.7519.0018.7318.9918.21159,600
23 feb 202419.1719.1718.9318.9918.21159,100
22 feb 202419.6519.7119.0719.1218.34259,200
21 feb 202420.0020.0019.5519.7518.94397,700
20 feb 202420.1620.4520.0720.2619.43352,700
16 feb 202419.7420.2819.7420.1819.35267,800
15 feb 202419.2219.7519.1019.7518.94381,000
14 feb 202418.3318.8818.3318.8718.10306,600
13 feb 202418.0718.2017.9518.0217.28327,600
12 feb 202418.2618.4818.2618.2817.53198,000
09 feb 202418.1718.3518.0618.3117.56208,500
08 feb 202418.3818.4418.0218.0517.31219,100
07 feb 202418.6518.7318.2918.3817.63287,500
06 feb 202418.7218.8418.4718.5417.78328,400
05 feb 202418.6718.9318.5418.6917.93229,900
02 feb 202418.6318.8218.4418.8218.05280,200
01 feb 202418.3619.2418.3619.0618.28471,100
31 ene 202418.3018.6118.1918.2817.53312,500
30 ene 202418.5318.5318.2318.3417.59489,700
29 ene 202418.4518.6218.3718.5217.76143,100
26 ene 202418.6918.7618.5018.5717.81231,000
25 ene 202418.7518.7918.5418.7317.96185,900
24 ene 202418.8218.8318.4918.6217.86342,700
23 ene 202418.7218.7618.3718.4517.70393,000
22 ene 202418.7318.8018.4218.6217.86209,500
19 ene 202418.5818.6918.4118.6917.93234,700
18 ene 202418.5518.5518.2818.4617.70283,300
17 ene 202418.3718.4918.1718.3417.59273,700
16 ene 202418.6718.7418.5118.6617.90242,300
12 ene 202418.8118.9218.7418.7918.02223,400
11 ene 202418.7918.8318.5618.7317.96195,100
10 ene 202418.7318.8118.6018.6617.90246,400
09 ene 202418.8919.0118.6718.7718.00329,300
08 ene 202419.3119.4519.0219.1918.40243,300
05 ene 202419.3019.5219.2419.4518.65158,600
04 ene 202419.5919.6919.3019.3018.51393,100
03 ene 202419.5519.8119.4919.5918.79251,600
02 ene 202419.4619.5319.3719.4318.64207,900
29 dic 202319.4419.6219.3519.4918.69187,300
28 dic 202319.2919.3919.1519.3318.54264,400
27 dic 202319.2419.4219.2019.2418.45174,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...