Home

Banco Santander - Chile ADS (BSAC)

24.72
+0.00 (0.00%)
NYSE · Last Trade: Jun 17th, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander - Chile ADS (BSAC)

DateOpenHighLowCloseVolumeAdjusted Close
6/16/202524.3724.8924.1624.721,571,04724.72
6/13/202525.0125.3024.2724.76584,79424.76
6/12/202525.4125.5325.2825.39265,44325.39
6/11/202524.5625.4524.5625.35353,62325.35
6/10/202524.4624.7324.4424.57215,55324.57
6/09/202524.7424.8424.4424.46288,90924.46
6/06/202524.8025.0124.6624.83239,96424.83
6/05/202524.8124.9124.5524.82376,07524.82
6/04/202524.6524.9724.6324.66387,03924.66
6/03/202524.4924.6424.1224.59469,97524.59
6/02/202524.1724.8623.9824.64801,87024.64
5/30/202524.4724.5824.0424.14609,35724.14
5/29/202524.4424.5724.1624.57283,27524.57
5/28/202524.7424.7424.4024.41238,87424.41
5/27/202525.0525.1124.6624.74420,44524.74
5/23/202524.5925.0624.2825.04166,01525.04
5/22/202525.0925.2524.8924.91204,13724.91
5/21/202525.3125.4025.0925.20181,20725.20
5/20/202525.3025.4225.0925.32301,57025.32
5/19/202524.9825.5324.8925.27205,98125.27
5/16/202525.1025.1524.7525.08364,35325.08
5/15/202525.0025.1924.8125.19347,40725.19
5/14/202524.7525.2724.7524.99451,23624.99
5/13/202524.3624.7224.2924.65310,56724.65
5/12/202524.8324.9224.1924.31408,57224.31
5/09/202524.7324.9424.4924.65249,61624.65
5/08/202524.4324.7424.3024.50613,69624.50
5/07/202524.3024.6024.1224.14572,84824.14
5/06/202523.9424.3223.9424.16413,67824.16
5/05/202523.8424.2423.7923.93392,43023.93
5/02/202523.8724.0823.5523.78492,92823.78
5/01/202523.7223.8823.1223.40486,48323.40
4/30/202524.1324.1323.7024.09441,19024.09
4/29/202524.4924.6524.0924.23534,18724.23
4/28/202524.5524.7724.1824.35367,43824.35
4/25/202524.2624.6524.0424.52339,64924.52
4/24/202523.8024.6323.7724.31599,54724.31
4/23/202523.8824.0723.5823.72591,46823.72
4/22/202524.4124.9024.4024.84617,60824.84
4/21/202524.1524.6423.9624.16949,45824.16
4/17/202523.7024.0523.6423.97604,06623.97
4/16/202523.5823.8123.2023.49891,22923.49
4/15/202522.8723.1622.5723.12470,77123.12
4/14/202522.5122.9722.4422.87339,76222.87
4/11/202521.7322.5021.7322.31467,03722.31
4/10/202521.9622.1621.1721.67954,12821.67
4/09/202521.0022.4820.7722.32663,43522.32
4/08/202521.6421.6420.7920.93627,51020.93
4/07/202521.0721.7820.8021.04728,61921.04
4/04/202522.3022.5421.5721.72427,12921.72
4/03/202522.9423.7322.9423.12379,24523.12
4/02/202523.3523.4223.0423.29337,66123.29
4/01/202522.8923.4922.7523.44341,62423.44
3/31/202522.7922.8922.5922.80253,06922.80
3/28/202523.3323.4223.0723.15279,25323.15
3/27/202523.5723.6623.3223.49238,91023.49
3/26/202523.6323.8023.3523.51288,40723.51
3/25/202523.2323.6023.2323.57347,72123.57
3/24/202523.2223.4522.8923.14639,93423.14
3/21/202522.8423.0622.6822.85643,61622.85
3/20/202522.8423.0322.7022.93331,72022.93
3/19/202522.8123.2322.8123.22415,12223.22
3/18/202523.5923.6322.9322.95456,17822.95
3/17/202523.3023.5423.2323.47335,14323.47