Home

Banco Santander - Chile ADS (BSAC)

25.65
+0.63 (2.52%)
NYSE · Last Trade: Sep 5th, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander - Chile ADS (BSAC)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202525.4825.7925.3025.65311,67225.65
9/04/202524.6525.0924.6025.02322,96625.02
9/03/202524.1324.6924.0624.66229,93224.66
9/02/202523.8024.1523.7124.10557,16424.10
8/29/202523.8724.0523.8024.04184,63024.04
8/28/202523.8424.0723.6223.97152,97723.97
8/27/202523.6423.8623.5923.71338,57923.71
8/26/202523.7923.8223.3123.77585,80123.77
8/25/202524.1024.3323.7523.75187,59323.75
8/22/202523.8024.2023.7324.19227,72824.19
8/21/202523.5623.8023.5223.76287,36923.76
8/20/202523.6423.8023.5523.66205,19623.66
8/19/202524.2224.3223.4923.51316,93623.51
8/18/202524.1524.3724.0524.32339,81324.32
8/15/202523.9924.2923.9924.21296,54024.21
8/14/202524.4224.4523.9624.04232,88724.04
8/13/202524.2924.7024.2624.53235,62824.53
8/12/202523.9924.2623.9324.18152,09424.18
8/11/202524.0724.4123.9523.97435,03923.97
8/08/202523.7924.0523.6824.05278,60524.05
8/07/202523.3723.6923.2623.68230,09823.68
8/06/202523.3823.3823.1123.22196,66823.22
8/05/202523.5123.5723.1923.32204,19423.32
8/04/202523.3423.5523.2223.52295,73123.52
8/01/202522.9323.2822.8523.13392,08923.13
7/31/202522.7723.2722.7723.01240,58823.01
7/30/202523.0723.2122.8722.88183,99022.88
7/29/202523.0623.3323.0023.29288,39323.29
7/28/202523.2623.4023.0023.11178,09123.11
7/25/202523.7223.7223.4223.42231,34523.42
7/24/202523.8623.9123.6823.69230,36223.69
7/23/202523.6823.9423.6023.90158,46023.90
7/22/202524.0024.0023.6223.62219,11823.62
7/21/202523.7524.0923.7023.97418,15323.97
7/18/202523.6223.8823.5623.63279,11723.63
7/17/202523.3523.6223.3523.58518,78023.58
7/16/202523.6523.7723.4123.48383,01123.48
7/15/202523.8123.8623.4923.55304,40423.55
7/14/202523.9324.0023.6923.73303,43423.73
7/11/202524.3024.3923.9323.94432,46523.94
7/10/202524.4424.5324.3224.49364,66224.49
7/09/202524.9024.9124.4724.53280,81224.53
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