Banco Santander-Chile (BSANTANDER.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 09, 2024 | 42.85 | 43.10 | 42.69 | 42.85 | 42.85 | 28,368,741 |
| May 08, 2024 | 42.82 | 43.05 | 42.70 | 42.82 | 42.82 | 39,297,650 |
| May 07, 2024 | 42.85 | 42.92 | 42.31 | 42.85 | 42.85 | 20,120,514 |
| May 06, 2024 | 42.30 | 43.00 | 42.10 | 42.30 | 42.30 | 16,090,567 |
| May 03, 2024 | 42.67 | 43.50 | 42.63 | 42.67 | 42.67 | 29,627,058 |
| May 02, 2024 | 42.82 | 44.00 | 42.62 | 42.82 | 42.82 | 22,327,209 |
| Apr 30, 2024 | 43.50 | 44.18 | 43.21 | 43.50 | 43.50 | 4,210,499 |
| Apr 29, 2024 | 43.70 | 43.80 | 43.32 | 43.70 | 43.70 | 34,602,011 |
| Apr 26, 2024 | 43.48 | 43.70 | 43.28 | 43.48 | 43.48 | 15,204,336 |
| Apr 25, 2024 | 43.45 | 43.50 | 43.05 | 43.45 | 43.45 | 19,909,041 |
| Apr 24, 2024 | 43.49 | 44.10 | 43.44 | 43.49 | 43.49 | 54,738,546 |
| Apr 23, 2024 | 43.60 | 44.00 | 43.32 | 43.60 | 43.60 | 34,611,804 |
| Apr 22, 2024 | 43.50 | 43.73 | 42.67 | 43.50 | 43.50 | 124,014,902 |
| Apr 19, 2024 | 43.10 | 43.99 | 43.10 | 43.10 | 43.10 | 23,228,562 |
| Apr 19, 2024 | 1.843937 Dividend | |||||
| Apr 18, 2024 | 45.50 | 46.15 | 45.32 | 45.50 | 43.66 | 54,796,574 |
| Apr 17, 2024 | 45.85 | 46.10 | 45.00 | 45.85 | 43.99 | 16,525,198 |
| Apr 16, 2024 | 45.79 | 47.03 | 45.06 | 45.79 | 43.93 | 13,513,856 |
| Apr 15, 2024 | 46.08 | 46.55 | 45.85 | 46.08 | 44.21 | 10,820,633 |
| Apr 12, 2024 | 46.28 | 47.59 | 46.00 | 46.28 | 44.40 | 16,488,370 |
| Apr 11, 2024 | 47.20 | 47.55 | 47.00 | 47.20 | 45.29 | 12,039,542 |
| Apr 10, 2024 | 47.22 | 47.94 | 47.22 | 47.22 | 45.31 | 106,489,993 |
| Apr 09, 2024 | 47.75 | 48.27 | 47.55 | 47.75 | 45.81 | 38,352,361 |
| Apr 08, 2024 | 47.89 | 48.70 | 47.60 | 47.89 | 45.95 | 7,740,146 |
| Apr 05, 2024 | 47.65 | 49.30 | 47.65 | 47.65 | 45.72 | 8,758,514 |
| Apr 04, 2024 | 48.30 | 49.70 | 48.25 | 48.30 | 46.34 | 7,534,810 |
| Apr 03, 2024 | 49.30 | 49.90 | 48.51 | 49.30 | 47.30 | 9,288,126 |
| Apr 02, 2024 | 49.65 | 49.87 | 48.60 | 49.65 | 47.64 | 10,572,870 |
| Apr 01, 2024 | 49.00 | 49.31 | 48.43 | 49.00 | 47.01 | 8,566,587 |
| Mar 28, 2024 | 48.80 | 49.55 | 48.30 | 48.80 | 46.82 | 2,824 |
| Mar 27, 2024 | 48.35 | 48.62 | 48.01 | 48.35 | 46.39 | 14,187,909 |
| Mar 26, 2024 | 48.39 | 49.22 | 47.63 | 48.39 | 46.43 | 20,863,593 |
| Mar 25, 2024 | 47.80 | 48.14 | 47.10 | 47.80 | 45.86 | 12,581,842 |
| Mar 22, 2024 | 47.58 | 47.96 | 46.94 | 47.58 | 45.65 | 13,674,644 |
| Mar 21, 2024 | 47.61 | 48.00 | 47.12 | 47.61 | 45.68 | 8,939,305 |
| Mar 20, 2024 | 47.12 | 48.30 | 46.90 | 47.12 | 45.21 | 17,373,247 |
| Mar 19, 2024 | 47.09 | 48.40 | 47.09 | 47.09 | 45.18 | 12,994,819 |
| Mar 18, 2024 | 47.74 | 48.50 | 47.48 | 47.74 | 45.81 | 3,682,457 |
| Mar 15, 2024 | 48.20 | 48.70 | 47.85 | 48.20 | 46.25 | 142,252,229 |
| Mar 14, 2024 | 48.09 | 49.00 | 47.00 | 48.09 | 46.14 | 9,763,166 |
| Mar 13, 2024 | 48.35 | 49.18 | 48.01 | 48.35 | 46.39 | 7,492,898 |
| Mar 12, 2024 | 48.49 | 48.70 | 47.27 | 48.49 | 46.52 | 13,840,506 |
| Mar 11, 2024 | 47.55 | 47.60 | 46.09 | 47.55 | 45.62 | 3,902,709 |
| Mar 08, 2024 | 46.86 | 47.40 | 46.12 | 46.86 | 44.96 | 3,132,215 |
| Mar 07, 2024 | 46.65 | 47.90 | 46.57 | 46.65 | 44.76 | 19,669,453 |
| Mar 06, 2024 | 47.01 | 47.50 | 46.63 | 47.01 | 45.10 | 5,979,122 |
| Mar 05, 2024 | 46.93 | 47.51 | 45.93 | 46.93 | 45.03 | 9,671,878 |
| *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.