Australia markets open in 7 hours 21 minutes

Banco Santander-Chile (BSANTANDER.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
47.80-0.70 (-1.44%)
At close: 04:00PM CLT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202448.5048.8247.5647.8047.80139,828,513
18 July 202448.5048.5548.0248.5048.50103,806,891
17 July 202447.7748.3047.3648.3048.30343,788,270
15 July 202447.0048.1547.0047.7747.77176,911,155
12 July 202447.4047.7046.7747.4047.409,663,406
11 July 202446.8046.8945.5046.8046.8042,196,709
10 July 202445.4045.7145.0045.4045.4021,988,829
09 July 202445.1245.5144.4445.1245.1210,830,103
08 July 202444.6044.9544.5044.6044.6014,844,821
05 July 202444.6045.0044.2044.6044.6023,759,490
04 July 202445.5045.5044.2545.5045.5018,696,991
03 July 202444.8344.9743.9944.8344.8322,779,898
02 July 202443.9844.1543.5543.9843.9811,388,123
01 July 202443.9544.7743.7143.9543.9529,124,392
28 June 202444.2044.7744.1444.2044.2032,693,651
27 June 202444.7744.7744.1144.7744.779,467,960
26 June 202444.5044.8844.1044.5044.5022,915,233
25 June 202444.0944.7043.9644.0944.0910,582,898
24 June 202444.5044.5043.4044.5044.5051,909,089
21 June 202443.5544.0443.2043.5543.55178,416,582
19 June 202443.9744.2043.7043.9743.973,222,866
18 June 202444.0044.2043.4644.0044.0010,802,786
17 June 202443.6243.6943.0843.6243.622,529,369
14 June 202443.4143.8743.2443.4143.417,490,726
13 June 202443.5143.6943.2343.5143.5132,777,093
12 June 202443.4043.9042.8043.4043.4020,292,582
11 June 202442.9043.7542.7942.9042.9029,425,406
10 June 202443.2043.9043.2043.2043.2021,609,003
07 June 202443.7544.3543.7343.7543.7519,687,837
06 June 202444.1044.2443.6244.1044.1050,800,451
05 June 202443.7043.7843.3543.7043.7036,367,349
04 June 202443.6043.8943.1043.6043.6039,120,326
03 June 202443.5043.7943.0143.5043.5032,457,704
31 May 202443.4543.7142.7443.4543.45332,736,483
30 May 202443.4444.2043.4043.4443.4411,315,764
29 May 202443.9945.1743.6643.9943.9922,090,058
28 May 202444.6745.3044.4044.6744.6727,257,235
27 May 202445.3045.4044.7745.3045.3027,850,682
24 May 202445.2645.5845.1945.2645.2618,113,664
23 May 202445.4045.4844.7145.4045.4012,816,006
22 May 202445.2045.2044.3245.2045.2018,779,235
20 May 202444.6545.0744.3844.6544.656,945,155
17 May 202444.6945.3544.5144.6944.6919,245,598
16 May 202445.2045.6045.1145.2045.2031,498,703
15 May 202445.3645.4444.2045.3645.3660,657,812
14 May 202445.0045.0344.1645.0045.0043,422,601
13 May 202444.6044.6644.0044.6044.6016,985,923
10 May 202443.9844.1342.6743.9843.9827,506,359
09 May 202442.8543.1042.6942.8542.8528,368,741
08 May 202442.8243.0542.7042.8242.8239,297,650
07 May 202442.8542.9242.3142.8542.8520,120,514
06 May 202442.3043.0042.1042.3042.3016,090,567
03 May 202442.6743.5042.6342.6742.6729,627,058
02 May 202442.8244.0042.6242.8242.8222,327,209
30 Apr 202443.5044.1843.2143.5043.504,210,499
29 Apr 202443.7043.8043.3243.7043.7034,602,011
26 Apr 202443.4843.7043.2843.4843.4815,204,336
25 Apr 202443.4543.5043.0543.4543.4519,909,041
24 Apr 202443.4944.1043.4443.4943.4954,738,546
23 Apr 202443.6044.0043.3243.6043.6034,611,804
22 Apr 202443.5043.7342.6743.5043.50124,014,902
19 Apr 202443.1043.9943.1043.1043.1023,228,562
19 Apr 20241.843937 Dividend
18 Apr 202445.5046.1545.3245.5043.6654,796,574
17 Apr 202445.8546.1045.0045.8543.9916,525,198
16 Apr 202445.7947.0345.0645.7943.9313,513,856
15 Apr 202446.0846.5545.8546.0844.2110,820,633
12 Apr 202446.2847.5946.0046.2844.4016,488,370
11 Apr 202447.2047.5547.0047.2045.2912,039,542
10 Apr 202447.2247.9447.2247.2245.31106,489,993
09 Apr 202447.7548.2747.5547.7545.8138,352,361
08 Apr 202447.8948.7047.6047.8945.957,740,146
05 Apr 202447.6549.3047.6547.6545.728,758,514
04 Apr 202448.3049.7048.2548.3046.347,534,810
03 Apr 202449.3049.9048.5149.3047.309,288,126
02 Apr 202449.6549.8748.6049.6547.6410,572,870
01 Apr 202449.0049.3148.4349.0047.018,566,587
28 Mar 202448.8049.5548.3048.8046.822,824
27 Mar 202448.3548.6248.0148.3546.3914,187,909
26 Mar 202448.3949.2247.6348.3946.4320,863,593
25 Mar 202447.8048.1447.1047.8045.8612,581,842
22 Mar 202447.5847.9646.9447.5845.6513,674,644
21 Mar 202447.6148.0047.1247.6145.688,939,305
20 Mar 202447.1248.3046.9047.1245.2117,373,247
19 Mar 202447.0948.4047.0947.0945.1812,994,819
18 Mar 202447.7448.5047.4847.7445.813,682,457
15 Mar 202448.2048.7047.8548.2046.25142,252,229
14 Mar 202448.0949.0047.0048.0946.149,763,166
13 Mar 202448.3549.1848.0148.3546.397,492,898
12 Mar 202448.4948.7047.2748.4946.5213,840,506
11 Mar 202447.5547.6046.0947.5545.623,902,709
08 Mar 202446.8647.4046.1246.8644.963,132,215
07 Mar 202446.6547.9046.5746.6544.7619,669,453
06 Mar 202447.0147.5046.6347.0145.105,979,122
05 Mar 202446.9347.5145.9346.9345.039,671,878
04 Mar 202447.1048.4847.1047.1045.199,641,012
01 Mar 202447.9348.4746.7047.9345.994,851,160
29 Feb 202446.9847.8046.5646.9845.08148,892,051
28 Feb 202447.2047.7947.0047.2045.2910,776,839
27 Feb 202447.4047.8146.6047.4045.4822,476,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...