Canada markets open in 4 hours 36 minutes

Banco Santander-Chile (BSANTANDER.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
43.97-0.02 (-0.05%)
At close: 04:00PM CLT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 202443.9744.2043.7043.9743.973,222,866
Jun 18, 202444.0044.2043.4644.0044.0010,802,786
Jun 17, 202443.6243.6943.0843.6243.622,529,369
Jun 14, 202443.4143.8743.2443.4143.417,490,726
Jun 13, 202443.5143.6943.2343.5143.5132,777,093
Jun 12, 202443.4043.9042.8043.4043.4020,292,582
Jun 11, 202442.9043.7542.7942.9042.9029,425,406
Jun 10, 202443.2043.9043.2043.2043.2021,609,003
Jun 07, 202443.7544.3543.7343.7543.7519,687,837
Jun 06, 202444.1044.2443.6244.1044.1050,800,451
Jun 05, 202443.7043.7843.3543.7043.7036,367,349
Jun 04, 202443.6043.8943.1043.6043.6039,120,326
Jun 03, 202443.5043.7943.0143.5043.5032,457,704
May 31, 202443.4543.7142.7443.4543.45332,736,483
May 30, 202443.4444.2043.4043.4443.4411,315,764
May 29, 202443.9945.1743.6643.9943.9922,090,058
May 28, 202444.6745.3044.4044.6744.6727,257,235
May 27, 202445.3045.4044.7745.3045.3027,850,682
May 24, 202445.2645.5845.1945.2645.2618,113,664
May 23, 202445.4045.4844.7145.4045.4012,816,006
May 22, 202445.2045.2044.3245.2045.2018,779,235
May 20, 202444.6545.0744.3844.6544.656,945,155
May 17, 202444.6945.3544.5144.6944.6919,245,598
May 16, 202445.2045.6045.1145.2045.2031,498,703
May 15, 202445.3645.4444.2045.3645.3660,657,812
May 14, 202445.0045.0344.1645.0045.0043,422,601
May 13, 202444.6044.6644.0044.6044.6016,985,923
May 10, 202443.9844.1342.6743.9843.9827,506,359
May 09, 202442.8543.1042.6942.8542.8528,368,741
May 08, 202442.8243.0542.7042.8242.8239,297,650
May 07, 202442.8542.9242.3142.8542.8520,120,514
May 06, 202442.3043.0042.1042.3042.3016,090,567
May 03, 202442.6743.5042.6342.6742.6729,627,058
May 02, 202442.8244.0042.6242.8242.8222,327,209
Apr 30, 202443.5044.1843.2143.5043.504,210,499
Apr 29, 202443.7043.8043.3243.7043.7034,602,011
Apr 26, 202443.4843.7043.2843.4843.4815,204,336
Apr 25, 202443.4543.5043.0543.4543.4519,909,041
Apr 24, 202443.4944.1043.4443.4943.4954,738,546
Apr 23, 202443.6044.0043.3243.6043.6034,611,804
Apr 22, 202443.5043.7342.6743.5043.50124,014,902
Apr 19, 202443.1043.9943.1043.1043.1023,228,562
Apr 19, 20241.843937 Dividend
Apr 18, 202445.5046.1545.3245.5043.6654,796,574
Apr 17, 202445.8546.1045.0045.8543.9916,525,198
Apr 16, 202445.7947.0345.0645.7943.9313,513,856
Apr 15, 202446.0846.5545.8546.0844.2110,820,633
Apr 12, 202446.2847.5946.0046.2844.4016,488,370
Apr 11, 202447.2047.5547.0047.2045.2912,039,542
Apr 10, 202447.2247.9447.2247.2245.31106,489,993
Apr 09, 202447.7548.2747.5547.7545.8138,352,361
Apr 08, 202447.8948.7047.6047.8945.957,740,146
Apr 05, 202447.6549.3047.6547.6545.728,758,514
Apr 04, 202448.3049.7048.2548.3046.347,534,810
Apr 03, 202449.3049.9048.5149.3047.309,288,126
Apr 02, 202449.6549.8748.6049.6547.6410,572,870
Apr 01, 202449.0049.3148.4349.0047.018,566,587
Mar 28, 202448.8049.5548.3048.8046.822,824
Mar 27, 202448.3548.6248.0148.3546.3914,187,909
Mar 26, 202448.3949.2247.6348.3946.4320,863,593
Mar 25, 202447.8048.1447.1047.8045.8612,581,842
Mar 22, 202447.5847.9646.9447.5845.6513,674,644
Mar 21, 202447.6148.0047.1247.6145.688,939,305
Mar 20, 202447.1248.3046.9047.1245.2117,373,247
Mar 19, 202447.0948.4047.0947.0945.1812,994,819
Mar 18, 202447.7448.5047.4847.7445.813,682,457
Mar 15, 202448.2048.7047.8548.2046.25142,252,229
Mar 14, 202448.0949.0047.0048.0946.149,763,166
Mar 13, 202448.3549.1848.0148.3546.397,492,898
Mar 12, 202448.4948.7047.2748.4946.5213,840,506
Mar 11, 202447.5547.6046.0947.5545.623,902,709
Mar 08, 202446.8647.4046.1246.8644.963,132,215
Mar 07, 202446.6547.9046.5746.6544.7619,669,453
Mar 06, 202447.0147.5046.6347.0145.105,979,122
Mar 05, 202446.9347.5145.9346.9345.039,671,878
Mar 04, 202447.1048.4847.1047.1045.199,641,012
Mar 01, 202447.9348.4746.7047.9345.994,851,160
Feb 29, 202446.9847.8046.5646.9845.08148,892,051
Feb 28, 202447.2047.7947.0047.2045.2910,776,839
Feb 27, 202447.4047.8146.6047.4045.4822,476,763
Feb 26, 202446.6046.9945.8146.6044.717,039,588
Feb 23, 202446.2048.1946.2046.2044.3316,770,380
Feb 22, 202447.0048.2046.7347.0045.1013,556,088
Feb 21, 202447.5048.9047.5047.5045.5818,778,691
Feb 20, 202448.5049.1848.0048.5046.5322,016,818
Feb 19, 202448.4548.9848.0548.4546.497,745,392
Feb 16, 202448.9349.3047.3048.9346.9512,733,083
Feb 15, 202447.6047.7844.9947.6045.6733,768,781
Feb 14, 202445.2445.3044.1445.2443.418,198,693
Feb 13, 202444.1045.0743.8344.1042.318,405,716
Feb 12, 202444.9144.9144.4444.9143.095,988,068
Feb 09, 202444.5544.6143.6544.5542.741,339,119
Feb 08, 202443.7544.3643.7043.7541.987,748,944
Feb 07, 202444.1044.9943.8244.1042.318,196,376
Feb 06, 202444.3944.9444.0044.3942.5913,076,440
Feb 05, 202444.6045.2543.5044.6042.7910,853,233
Feb 02, 202444.4845.0043.7244.4842.687,213,268
Feb 01, 202444.8045.1042.7344.8042.9820,929,679
Jan 31, 202443.0043.0042.0143.0041.2654,598,959
Jan 30, 202442.3043.4542.3042.3040.5919,903,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...