Banco Santander-Chile (BSANTANDER.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLST
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 45.50 | 46.00 | 45.15 | 45.34 | 45.34 | 76,150,610 |
| Oct 04, 2024 | 45.42 | 45.95 | 45.30 | 45.56 | 45.56 | 69,127,796 |
| Oct 03, 2024 | 45.66 | 45.79 | 44.72 | 45.25 | 45.25 | 126,908,499 |
| Oct 02, 2024 | 46.01 | 46.40 | 45.56 | 45.56 | 45.56 | 48,254,194 |
| Oct 01, 2024 | 47.09 | 47.09 | 45.90 | 46.11 | 46.11 | 69,287,707 |
| Sept 30, 2024 | 47.75 | 47.75 | 46.75 | 46.75 | 46.75 | 107,384,492 |
| Sept 27, 2024 | 47.88 | 48.00 | 47.70 | 47.77 | 47.77 | 49,223,778 |
| Sept 26, 2024 | 47.78 | 47.90 | 47.20 | 47.88 | 47.88 | 85,589,075 |
| Sept 25, 2024 | 47.90 | 47.80 | 47.14 | 47.74 | 47.74 | 50,411,319 |
| Sept 24, 2024 | 47.89 | 47.70 | 46.63 | 47.58 | 47.58 | 91,745,259 |
| Sept 23, 2024 | 47.00 | 47.85 | 46.06 | 47.00 | 47.00 | 78,056,686 |
| Sept 17, 2024 | 47.83 | 47.83 | 46.90 | 47.01 | 47.01 | 76,870,177 |
| Sept 16, 2024 | 47.95 | 47.94 | 47.36 | 47.83 | 47.83 | 45,489,574 |
| Sept 13, 2024 | 47.70 | 47.96 | 47.11 | 47.74 | 47.74 | 59,976,024 |
| Sept 12, 2024 | 47.02 | 47.67 | 47.00 | 47.67 | 47.67 | 79,171,575 |
| Sept 11, 2024 | 47.00 | 47.00 | 45.98 | 47.00 | 47.00 | 58,738,322 |
| Sept 10, 2024 | 47.00 | 47.47 | 46.30 | 46.45 | 46.45 | 53,789,716 |
| Sept 09, 2024 | 47.10 | 47.52 | 46.81 | 47.00 | 47.00 | 73,676,249 |
| Sept 06, 2024 | 47.55 | 47.51 | 46.68 | 47.18 | 47.18 | 55,724,579 |
| Sept 05, 2024 | 47.50 | 47.63 | 47.12 | 47.55 | 47.55 | 162,544,799 |
| Sept 04, 2024 | 47.00 | 47.79 | 47.00 | 47.21 | 47.21 | 56,687,570 |
| Sept 03, 2024 | 47.00 | 47.60 | 46.84 | 46.95 | 46.95 | 33,923,342 |
| Sept 02, 2024 | 47.50 | 47.50 | 46.80 | 47.40 | 47.40 | 15,863,437 |
| Aug 30, 2024 | 47.00 | 47.40 | 46.85 | 47.00 | 47.00 | 167,077,201 |
| Aug 29, 2024 | 47.00 | 47.23 | 46.30 | 46.85 | 46.85 | 63,852,605 |
| Aug 28, 2024 | 45.99 | 46.80 | 45.97 | 46.55 | 46.55 | 47,190,216 |
| Aug 27, 2024 | 47.00 | 46.65 | 45.90 | 46.30 | 46.30 | 98,801,254 |
| Aug 26, 2024 | 46.85 | 46.93 | 46.22 | 46.30 | 46.30 | 109,498,596 |
| Aug 23, 2024 | 47.00 | 47.39 | 46.56 | 46.85 | 46.85 | 58,562,807 |
| Aug 22, 2024 | 47.05 | 47.49 | 46.40 | 47.01 | 47.01 | 84,171,031 |
| Aug 21, 2024 | 48.00 | 48.00 | 46.92 | 47.15 | 47.15 | 63,609,771 |
| Aug 20, 2024 | 46.85 | 48.10 | 47.36 | 47.76 | 47.76 | 155,326,909 |
| Aug 19, 2024 | 47.45 | 47.36 | 46.83 | 47.36 | 47.36 | 97,356,165 |
| Aug 16, 2024 | 46.80 | 47.56 | 46.80 | 47.19 | 47.19 | 92,278,044 |
| Aug 14, 2024 | 46.33 | 47.00 | 46.33 | 46.79 | 46.79 | 88,153,078 |
| Aug 13, 2024 | 46.30 | 46.87 | 45.80 | 46.69 | 46.69 | 132,981,499 |
| Aug 12, 2024 | 45.50 | 46.37 | 45.77 | 46.30 | 46.30 | 127,304,908 |
| Aug 09, 2024 | 45.76 | 45.73 | 45.31 | 45.50 | 45.50 | 28,496,713 |
| Aug 08, 2024 | 44.81 | 45.76 | 44.00 | 45.76 | 45.76 | 92,089,203 |
| Aug 07, 2024 | 45.48 | 45.98 | 44.70 | 44.80 | 44.80 | 111,142,950 |
| Aug 06, 2024 | 44.76 | 46.01 | 44.35 | 45.48 | 45.48 | 93,733,495 |
| Aug 05, 2024 | 45.54 | 45.03 | 44.02 | 44.74 | 44.74 | 177,561,422 |
| Aug 02, 2024 | 46.98 | 46.22 | 43.00 | 45.60 | 45.60 | 123,140,934 |
| Aug 01, 2024 | 47.00 | 46.90 | 46.07 | 46.90 | 46.90 | 105,933,072 |
| Jul 31, 2024 | 47.60 | 47.55 | 46.70 | 46.90 | 46.90 | 119,531,731 |
| Jul 30, 2024 | 46.80 | 47.20 | 46.64 | 46.70 | 46.70 | 62,116,948 |
| Jul 29, 2024 | 47.11 | 47.36 | 46.36 | 47.07 | 47.07 | 127,698,470 |
| Jul 26, 2024 | 47.53 | 47.80 | 47.14 | 47.14 | 47.14 | 83,055,613 |
| Jul 25, 2024 | 47.90 | 47.99 | 47.33 | 47.40 | 47.40 | 68,888,579 |
| Jul 24, 2024 | 48.25 | 48.47 | 47.60 | 48.00 | 48.00 | 98,581,318 |
| Jul 23, 2024 | 48.32 | 48.36 | 47.94 | 48.25 | 48.25 | 170,098,612 |
| Jul 22, 2024 | 47.80 | 48.41 | 48.00 | 48.32 | 48.32 | 128,351,629 |
| Jul 19, 2024 | 48.50 | 48.82 | 47.56 | 47.80 | 47.80 | 139,828,513 |
| Jul 18, 2024 | 48.50 | 48.55 | 48.02 | 48.50 | 48.50 | 103,806,891 |
| Jul 17, 2024 | 47.77 | 48.30 | 47.36 | 48.30 | 48.30 | 343,788,270 |
| Jul 15, 2024 | 47.00 | 48.15 | 47.00 | 47.77 | 47.77 | 176,911,155 |
| Jul 12, 2024 | 47.40 | 47.70 | 46.77 | 47.40 | 47.40 | 9,663,406 |
| Jul 11, 2024 | 46.80 | 46.89 | 45.50 | 46.80 | 46.80 | 42,196,709 |
| Jul 10, 2024 | 45.40 | 45.71 | 45.00 | 45.40 | 45.40 | 21,988,829 |
| Jul 09, 2024 | 45.12 | 45.51 | 44.44 | 45.12 | 45.12 | 10,830,103 |
| Jul 08, 2024 | 44.60 | 44.95 | 44.50 | 44.60 | 44.60 | 14,844,821 |
| Jul 05, 2024 | 44.60 | 45.00 | 44.20 | 44.60 | 44.60 | 23,759,490 |
| Jul 04, 2024 | 45.50 | 45.50 | 44.25 | 45.50 | 45.50 | 18,696,991 |
| Jul 03, 2024 | 44.83 | 44.97 | 43.99 | 44.83 | 44.83 | 22,779,898 |
| Jul 02, 2024 | 43.98 | 44.15 | 43.55 | 43.98 | 43.98 | 11,388,123 |
| Jul 01, 2024 | 43.95 | 44.77 | 43.71 | 43.95 | 43.95 | 29,124,392 |
| Jun 28, 2024 | 44.20 | 44.77 | 44.14 | 44.20 | 44.20 | 32,693,651 |
| Jun 27, 2024 | 44.77 | 44.77 | 44.11 | 44.77 | 44.77 | 9,467,960 |
| Jun 26, 2024 | 44.50 | 44.88 | 44.10 | 44.50 | 44.50 | 22,915,233 |
| Jun 25, 2024 | 44.09 | 44.70 | 43.96 | 44.09 | 44.09 | 10,582,898 |
| Jun 24, 2024 | 44.50 | 44.50 | 43.40 | 44.50 | 44.50 | 51,909,089 |
| Jun 21, 2024 | 43.55 | 44.04 | 43.20 | 43.55 | 43.55 | 178,416,582 |
| Jun 19, 2024 | 43.97 | 44.20 | 43.70 | 43.97 | 43.97 | 3,222,866 |
| Jun 18, 2024 | 44.00 | 44.20 | 43.46 | 44.00 | 44.00 | 10,802,786 |
| Jun 17, 2024 | 43.62 | 43.69 | 43.08 | 43.62 | 43.62 | 2,529,369 |
| Jun 14, 2024 | 43.41 | 43.87 | 43.24 | 43.41 | 43.41 | 7,490,726 |
| Jun 13, 2024 | 43.51 | 43.69 | 43.23 | 43.51 | 43.51 | 32,777,093 |
| Jun 12, 2024 | 43.40 | 43.90 | 42.80 | 43.40 | 43.40 | 20,292,582 |
| Jun 11, 2024 | 42.90 | 43.75 | 42.79 | 42.90 | 42.90 | 29,425,406 |
| Jun 10, 2024 | 43.20 | 43.90 | 43.20 | 43.20 | 43.20 | 21,609,003 |
| Jun 07, 2024 | 43.75 | 44.35 | 43.73 | 43.75 | 43.75 | 19,687,837 |
| Jun 06, 2024 | 44.10 | 44.24 | 43.62 | 44.10 | 44.10 | 50,800,451 |
| Jun 05, 2024 | 43.70 | 43.78 | 43.35 | 43.70 | 43.70 | 36,367,349 |
| Jun 04, 2024 | 43.60 | 43.89 | 43.10 | 43.60 | 43.60 | 39,120,326 |
| Jun 03, 2024 | 43.50 | 43.79 | 43.01 | 43.50 | 43.50 | 32,457,704 |
| May 31, 2024 | 43.45 | 43.71 | 42.74 | 43.45 | 43.45 | 332,736,483 |
| May 30, 2024 | 43.44 | 44.20 | 43.40 | 43.44 | 43.44 | 11,315,764 |
| May 29, 2024 | 43.99 | 45.17 | 43.66 | 43.99 | 43.99 | 22,090,058 |
| May 28, 2024 | 44.67 | 45.30 | 44.40 | 44.67 | 44.67 | 27,257,235 |
| May 27, 2024 | 45.30 | 45.40 | 44.77 | 45.30 | 45.30 | 27,850,682 |
| May 24, 2024 | 45.26 | 45.58 | 45.19 | 45.26 | 45.26 | 18,113,664 |
| May 23, 2024 | 45.40 | 45.48 | 44.71 | 45.40 | 45.40 | 12,816,006 |
| May 22, 2024 | 45.20 | 45.20 | 44.32 | 45.20 | 45.20 | 18,779,235 |
| May 20, 2024 | 44.65 | 45.07 | 44.38 | 44.65 | 44.65 | 6,945,155 |
| May 17, 2024 | 44.69 | 45.35 | 44.51 | 44.69 | 44.69 | 19,245,598 |
| May 16, 2024 | 45.20 | 45.60 | 45.11 | 45.20 | 45.20 | 31,498,703 |
| May 15, 2024 | 45.36 | 45.44 | 44.20 | 45.36 | 45.36 | 60,657,812 |
| May 14, 2024 | 45.00 | 45.03 | 44.16 | 45.00 | 45.00 | 43,422,601 |
| May 13, 2024 | 44.60 | 44.66 | 44.00 | 44.60 | 44.60 | 16,985,923 |
| May 10, 2024 | 43.98 | 44.13 | 42.67 | 43.98 | 43.98 | 27,506,359 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.