Indicators

Banco Santander - Chile ADS (NY: BSAC )

18.53 -0.09 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.97	17.20	16.44	16.69	1,339,261	-0.70(-4.00%)
Nov 27, 2019	17.52	17.60	17.05	17.38	1,462,884	-0.10(-0.57%)
Nov 26, 2019	17.77	17.81	17.22	17.48	1,011,435	-0.52(-2.88%)
Nov 25, 2019	17.75	18.10	17.75	18.00	609,621	+0.27(+1.53%)
Nov 22, 2019	18.00	18.24	17.72	17.73	477,660	-0.32(-1.76%)
Nov 21, 2019	18.16	18.22	17.85	18.05	464,380	-0.22(-1.18%)
Nov 20, 2019	18.49	18.66	18.12	18.26	642,122	-0.31(-1.66%)
Nov 19, 2019	19.14	19.14	18.56	18.57	562,647	-0.46(-2.40%)
Nov 18, 2019	19.28	19.34	18.70	19.03	830,708	-0.32(-1.68%)
Nov 15, 2019	18.67	19.75	18.67	19.35	1,825,724	+2.25(+13.14%)
Nov 14, 2019	17.47	17.56	17.03	17.10	527,268	-0.58(-3.28%)
Nov 13, 2019	17.01	17.71	17.01	17.68	1,070,327	+0.01(+0.04%)
Nov 12, 2019	17.37	17.82	17.07	17.68	756,729	-0.86(-4.63%)
Nov 11, 2019	18.51	18.59	18.33	18.53	1,560,953	-0.24(-1.28%)
Nov 08, 2019	18.83	19.04	18.75	18.77	392,354	-0.05(-0.29%)
Nov 07, 2019	18.73	18.95	18.60	18.83	579,584	+0.15(+0.83%)
Nov 06, 2019	18.68	19.07	18.42	18.67	875,305	-0.37(-1.95%)
Nov 05, 2019	19.39	19.39	18.76	19.04	899,160	-0.35(-1.79%)
Nov 04, 2019	19.15	19.70	19.15	19.39	759,938	+0.37(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.