Home

Banco Santander - Chile ADS (BSAC)

24.58
-0.18 (-0.73%)
NYSE · Last Trade: Jul 9th, 12:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander - Chile ADS (BSAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202524.5924.9624.5924.76541,88824.76
7/07/202525.0225.2024.5124.63513,74424.63
7/03/202525.2125.2925.0525.13331,48625.13
7/02/202525.1125.3024.9125.12415,08425.12
7/01/202525.3025.4424.9625.03519,30625.03
6/30/202524.6925.2724.5525.22678,56425.22
6/27/202524.5924.7024.4324.57278,07624.57
6/26/202524.5424.9024.5224.54268,37524.54
6/25/202524.3124.7124.2424.39521,29924.39
6/24/202523.9324.5623.9024.44456,34624.44
6/23/202523.5923.9123.4423.66652,97123.66
6/20/202524.0024.0323.5623.81422,41523.81
6/18/202524.2624.4324.0824.16440,28824.16
6/17/202524.4624.6024.1824.29494,74324.29
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