Mail

BSANTANDER.SN - Banco Santander-Chile

Santiago - Santiago Delayed Price. Currency in CLP

Show:

Historical Prices

Frequency:

Daily

Currency in CLPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	35.41	35.75	35.20	35.73	35.73	104,632,101
May 31, 2023	35.20	36.51	35.12	35.20	35.20	172,790,633
May 30, 2023	36.46	36.77	36.00	36.46	36.46	15,899,169
May 29, 2023	36.25	36.50	36.01	36.25	36.25	1,967,314
May 26, 2023	36.47	37.27	36.40	36.47	36.47	3,765,030
May 25, 2023	37.07	37.50	36.67	37.07	37.07	20,390,469
May 24, 2023	36.59	37.00	36.00	36.59	36.59	19,451,239
May 23, 2023	37.25	37.85	37.25	37.25	37.25	9,791,032
May 22, 2023	37.40	38.00	37.30	37.40	37.40	15,417,067
May 19, 2023	37.70	37.87	37.38	37.70	37.70	13,330,696
May 18, 2023	37.48	37.90	36.92	37.48	37.48	3,415,275
May 17, 2023	37.90	38.74	37.57	37.90	37.90	8,610,080
May 16, 2023	38.35	39.25	38.35	38.35	38.35	7,724,873
May 15, 2023	38.95	39.11	38.47	38.95	38.95	15,794,345
May 12, 2023	38.78	38.94	38.60	38.78	38.78	6,377,165
May 11, 2023	38.80	39.00	38.75	38.80	38.80	8,665,837
May 10, 2023	38.75	39.20	38.60	38.75	38.75	11,525,845
May 09, 2023	39.10	39.40	38.41	39.10	39.10	20,045,380
May 08, 2023	39.01	39.43	38.90	39.01	39.01	22,120,311
May 05, 2023	38.90	39.75	38.57	38.90	38.90	55,809,287
May 04, 2023	38.80	39.24	37.80	38.80	38.80	12,163,004
May 03, 2023	38.30	38.31	37.99	38.30	38.30	28,344,231
May 02, 2023	38.30	38.46	37.84	38.30	38.30	11,379,094
Apr 28, 2023	38.60	38.89	38.00	38.60	38.60	17,291,614
Apr 27, 2023	38.20	38.23	37.19	38.20	38.20	21,309,560
Apr 26, 2023	37.20	37.80	36.29	37.20	37.20	16,395,300
Apr 25, 2023	36.32	36.47	35.85	36.32	36.32	7,686,121
Apr 24, 2023	36.08	36.26	35.52	36.08	36.08	20,278,052
Apr 21, 2023	35.50	35.63	35.01	35.50	35.50	12,306,372
Apr 21, 2023	2.574692 Dividend
Apr 20, 2023	37.88	38.55	37.20	37.88	35.31	5,030,814
Apr 19, 2023	37.56	37.89	37.27	37.56	35.01	8,556,698
Apr 18, 2023	37.80	38.60	37.72	37.80	35.23	13,387,787
Apr 17, 2023	37.80	37.80	37.23	37.80	35.23	18,556,101
Apr 14, 2023	37.46	37.60	37.30	37.46	34.91	8,185,068
Apr 13, 2023	37.60	37.73	36.97	37.60	35.04	30,683,724
Apr 12, 2023	37.15	37.15	36.31	37.15	34.62	17,904,311
Apr 11, 2023	36.30	36.30	36.00	36.30	33.83	19,215,635
Apr 10, 2023	36.12	36.45	35.92	36.12	33.66	5,127,300
Apr 06, 2023	35.80	36.35	35.55	36.10	33.65	94,126,146
Apr 05, 2023	36.18	36.18	35.59	36.18	33.72	14,288,321
Apr 04, 2023	35.51	35.60	35.23	35.51	33.10	7,395,852
Apr 03, 2023	35.40	35.60	35.24	35.40	32.99	6,201,108
Mar 31, 2023	35.25	35.74	35.21	35.25	32.85	37,390,270
Mar 30, 2023	35.50	35.82	35.46	35.50	33.09	13,547,093
Mar 29, 2023	35.51	35.72	34.96	35.51	33.10	24,261,623
Mar 28, 2023	34.87	34.92	34.10	34.87	32.50	27,555,413
Mar 27, 2023	34.51	35.03	34.05	34.51	32.16	15,357,074
Mar 24, 2023	34.01	35.17	33.51	34.01	31.70	7,429,600
Mar 23, 2023	35.00	35.10	34.44	34.80	32.43	306,308,108
Mar 22, 2023	35.01	35.40	34.78	35.01	32.63	35,347,227
Mar 21, 2023	34.86	34.93	33.90	34.86	32.49	8,359,389
Mar 20, 2023	34.05	35.32	33.66	34.05	31.74	15,150,890
Mar 17, 2023	34.19	35.40	34.10	34.19	31.87	377,790,460
Mar 16, 2023	35.17	35.55	34.38	35.17	32.78	51,634,355
Mar 15, 2023	35.17	35.60	34.50	35.17	32.78	25,355,783
Mar 14, 2023	35.08	36.29	34.40	35.08	32.70	39,289,926
Mar 13, 2023	34.88	36.08	34.60	34.88	32.51	35,564,591
Mar 10, 2023	36.09	36.33	35.80	36.09	33.64	57,559,172
Mar 09, 2023	36.00	36.19	35.79	36.00	33.55	29,088,086
Mar 08, 2023	35.83	36.08	34.93	35.83	33.39	27,133,118
Mar 07, 2023	34.93	34.99	34.55	34.93	32.56	19,285,884
Mar 06, 2023	34.99	35.10	34.58	34.99	32.61	5,844,618
Mar 03, 2023	34.81	35.31	34.80	34.81	32.44	7,082,509
Mar 02, 2023	34.99	35.10	34.68	34.99	32.61	13,531,415
Mar 01, 2023	34.81	35.15	34.50	34.81	32.44	26,914,723
Feb 28, 2023	35.09	35.09	34.63	35.09	32.70	111,218,220
Feb 27, 2023	34.51	35.20	34.10	34.51	32.16	11,256,827
Feb 24, 2023	34.67	34.90	34.35	34.67	32.31	6,160,055
Feb 23, 2023	34.80	35.47	34.19	34.80	32.43	26,055,786
Feb 22, 2023	34.19	34.27	33.56	34.19	31.87	29,201,270
Feb 21, 2023	33.85	34.47	33.65	33.85	31.55	5,341,942
Feb 20, 2023	34.30	34.30	33.47	34.00	31.69	13,186,299
Feb 17, 2023	34.30	34.75	34.20	34.30	31.97	22,580,803
Feb 16, 2023	34.64	34.64	34.32	34.64	32.29	18,913,427
Feb 15, 2023	34.50	34.56	34.00	34.50	32.16	29,955,964
Feb 14, 2023	34.34	34.77	34.33	34.34	32.01	13,478,385
Feb 13, 2023	34.12	34.70	34.11	34.65	32.29	45,722,637
Feb 10, 2023	34.11	34.48	34.11	34.11	31.79	4,737,346
Feb 09, 2023	34.36	34.88	33.84	34.36	32.02	9,934,543
Feb 08, 2023	33.90	34.26	33.26	33.90	31.60	11,550,879
Feb 07, 2023	33.40	33.80	33.22	33.40	31.13	12,883,343
Feb 06, 2023	33.31	33.46	33.12	33.31	31.05	18,577,027
Feb 03, 2023	33.46	33.79	33.11	33.46	31.19	7,089,568
Feb 02, 2023	33.32	33.58	33.10	33.32	31.06	17,872,235
Feb 01, 2023	33.56	33.70	33.22	33.56	31.28	21,191,985
Jan 31, 2023	33.47	33.75	32.74	33.47	31.20	109,709,785
Jan 30, 2023	33.40	33.61	33.01	33.40	31.13	50,137,424
Jan 27, 2023	33.07	33.17	32.10	33.07	30.82	3,815,677
Jan 26, 2023	32.64	32.78	31.40	32.64	30.42	9,924,775
Jan 25, 2023	31.70	31.79	31.33	31.59	29.44	72,727,737
Jan 24, 2023	31.60	31.89	31.52	31.60	29.45	5,116,039
Jan 23, 2023	31.89	32.13	31.70	31.89	29.72	7,839,443
Jan 20, 2023	31.96	32.34	31.78	31.96	29.79	8,285,200
Jan 19, 2023	32.18	32.74	31.84	32.18	29.99	37,076,758
Jan 18, 2023	32.47	32.47	31.55	32.47	30.26	13,203,015
Jan 17, 2023	31.96	32.90	31.75	31.96	29.79	17,277,044
Jan 16, 2023	32.50	32.85	32.40	32.50	30.29	12,040,474
Jan 13, 2023	32.85	33.00	32.68	32.85	30.62	19,576,710
Jan 12, 2023	32.95	33.20	32.79	32.95	30.71	13,270,801
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...