Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Banco Santander-Chile (BSAC)

Compare
23.49
+0.37
+(1.60%)
At close: 4:00:01 PM EDT
23.49
0.00
(0.00%)
After hours: 5:22:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202523.5823.8123.2023.4923.49762,929
Apr 15, 202522.8723.1722.5723.1223.12470,800
Apr 14, 202522.5122.9722.4422.8722.87339,800
Apr 11, 202521.7322.5121.7322.3122.31467,000
Apr 10, 202521.9622.1621.1721.6721.67954,100
Apr 9, 202521.0022.4820.7722.3222.32663,400
Apr 8, 202521.6421.6420.7920.9320.93627,500
Apr 7, 202521.0721.8820.8021.0421.04728,600
Apr 4, 202522.3022.5421.5721.7221.72427,000
Apr 3, 202522.9423.7322.9423.1223.12379,100
Apr 2, 202523.3523.4223.0423.2923.29337,700
Apr 1, 202522.8923.4922.7523.4423.44341,600
Mar 31, 202522.7922.8922.5922.8022.80253,100
Mar 28, 202523.3323.4223.0823.1523.15279,300
Mar 27, 202523.5723.6623.3223.4923.49238,900
Mar 26, 202523.6323.8023.3523.5123.51288,400
Mar 25, 202523.2323.6023.2323.5723.57347,700
Mar 24, 202523.2223.4522.8923.1423.14639,900
Mar 21, 202522.8423.0622.6822.8522.85643,600
Mar 20, 202522.8423.0322.7022.9322.93331,700
Mar 19, 202522.8123.2322.8123.2223.22415,100
Mar 18, 202523.5923.6322.9322.9522.95456,200
Mar 17, 202523.3023.5423.2323.4723.47335,100
Mar 14, 202522.9623.1222.7622.9922.99355,800
Mar 13, 202522.3622.9322.3322.6922.69311,300
Mar 12, 202522.1522.4822.0622.4122.41330,600
Mar 11, 202522.0522.2421.7022.1122.11333,700
Mar 10, 202522.3022.5021.8021.9521.95234,700
Mar 7, 202522.3522.5522.2722.5322.53253,800
Mar 6, 202522.5222.6522.2222.4322.43435,100
Mar 5, 202522.2222.6122.0722.5422.54364,800
Mar 4, 202521.9022.1121.6721.8721.87284,600
Mar 3, 202521.8122.0921.6021.9921.99487,200
Feb 28, 202521.8721.9321.3921.6421.64366,600
Feb 27, 202522.2222.3121.6621.7521.75715,400
Feb 26, 202522.0122.3021.8522.2222.22392,800
Feb 25, 202522.0322.1321.8422.0022.00242,900
Feb 24, 202521.8321.9721.6521.8621.86216,200
Feb 21, 202522.2222.2621.7521.8121.81170,700
Feb 20, 202522.2222.4222.1022.2822.28120,300
Feb 19, 202522.0622.0621.8621.9721.97261,100
Feb 18, 202522.5522.5522.0422.1622.16369,500
Feb 14, 202522.6222.8922.6022.7422.74232,400
Feb 13, 202522.2122.5322.2122.5222.52191,500
Feb 12, 202522.2422.4821.9822.2222.22429,000
Feb 11, 202521.9422.1521.6822.0122.01246,600
Feb 10, 202521.9422.2221.8922.1022.10331,100
Feb 7, 202521.9022.0221.6421.7821.78365,800
Feb 6, 202521.2921.9821.2921.8821.88365,100
Feb 5, 202521.0121.2920.9521.2421.24282,500
Feb 4, 202520.6821.0920.6821.0221.02229,600
Feb 3, 202520.3520.6520.0420.5120.51171,100
Jan 31, 202520.5420.9520.3620.4120.41136,000
Jan 30, 202520.0820.4920.0820.3920.39182,700
Jan 29, 202519.8720.0419.7619.9619.96142,100
Jan 28, 202519.7519.9319.7019.7619.76142,200
Jan 27, 202520.3120.3119.6619.9619.96193,700
Jan 24, 202520.0220.3720.0220.3620.36127,800
Jan 23, 202519.9320.0419.8119.8619.86210,800
Jan 22, 202519.7820.0919.6819.8119.81224,400
Jan 21, 202519.3519.6719.1619.5719.57308,900
Jan 17, 202519.1119.1819.0419.0519.05154,200
Jan 16, 202518.8519.0918.7319.0419.04212,700
Jan 15, 202518.8819.1418.7118.9018.90192,200
Jan 14, 202518.3918.7218.3918.7118.71199,500
Jan 13, 202518.1918.4218.1918.3718.3798,900
Jan 10, 202518.4718.6518.2118.2418.24106,800
Jan 8, 202518.6218.7418.5618.6318.63121,300
Jan 7, 202518.6918.8818.6818.8118.81157,000
Jan 6, 202518.5718.7518.4518.5718.57140,900
Jan 3, 202518.5918.6118.3018.4118.41158,600
Jan 2, 202518.7419.0318.6318.7118.71154,400
Dec 31, 202418.8318.9718.7818.8618.86110,800
Dec 30, 202418.8918.8918.6518.7818.78138,700
Dec 27, 202418.8819.0318.8819.0019.00124,600
Dec 26, 202418.8119.0618.8118.9618.96258,200
Dec 24, 202418.7218.9518.7218.9018.9063,700
Dec 23, 202419.0519.0518.6318.7218.72188,900
Dec 20, 202418.8319.0818.8118.9418.94259,400
Dec 19, 202418.9119.0318.7618.8218.82226,400
Dec 18, 202419.1819.2618.5818.6018.60289,800
Dec 17, 202419.3319.3319.0519.0719.07167,000
Dec 16, 202419.1519.4619.1519.3319.33288,800
Dec 13, 202419.6219.6219.4319.4519.45122,400
Dec 12, 202419.3019.7019.3019.6819.68220,100
Dec 11, 202419.4619.5019.2119.4219.42142,100
Dec 10, 202419.5419.5419.3019.3419.34106,700
Dec 9, 202419.4219.5719.3319.4019.40194,500
Dec 6, 202419.5019.5519.1419.1519.15184,100
Dec 5, 202419.1319.5519.1319.4319.43186,700
Dec 4, 202419.2219.2218.9519.0219.02220,400
Dec 3, 202419.2419.2919.1619.2219.22152,800
Dec 2, 202418.9619.1418.8319.1119.11267,700
Nov 29, 202418.9419.1018.8018.9718.97406,600
Nov 27, 202418.9919.0818.9018.9718.97460,800
Nov 26, 202419.2519.2518.9318.9818.98552,600
Nov 25, 202419.3419.4218.9418.9518.95615,600
Nov 22, 202419.3719.4418.9318.9618.96162,600
Nov 21, 202419.5219.6519.3819.4619.46147,200
Nov 20, 202419.3119.7519.3119.5219.52216,000
Nov 19, 202419.2619.4319.2019.2719.27143,800
Nov 18, 202419.1619.3119.1319.2519.25134,000
Nov 15, 202419.2019.3719.1019.2619.26115,400
Nov 14, 202419.4019.4219.0619.1519.15151,400
Nov 13, 202419.3119.4819.1419.3319.33175,200
Nov 12, 202419.3019.4619.1219.2119.21132,800
Nov 11, 202419.4419.5319.1919.4419.44169,500
Nov 8, 202419.8619.8619.3419.5119.51198,400
Nov 7, 202420.0220.2619.9520.1820.18321,000
Nov 6, 202419.4219.9319.0419.7419.74429,700
Nov 5, 202419.8820.0119.6519.6719.67264,200
Nov 4, 202419.9020.3319.7219.7319.73390,300
Nov 1, 202419.6119.7519.3319.4619.46286,200
Oct 31, 202419.7019.8619.4519.5419.54245,400
Oct 30, 202420.0620.0619.6519.6819.68359,500
Oct 29, 202420.5720.6819.7919.8319.83333,600
Oct 28, 202420.6220.7720.5320.6020.60334,500
Oct 25, 202420.8520.8520.3820.4620.46294,200
Oct 24, 202420.7020.9020.6520.8820.88160,000
Oct 23, 202420.3620.7820.3620.6520.65305,400
Oct 22, 202420.5220.5920.2820.4420.44231,900
Oct 21, 202420.3920.5420.2620.5020.50205,900
Oct 18, 202420.3120.5420.2720.5120.51193,500
Oct 17, 202420.4320.4920.2420.2520.25246,300
Oct 16, 202420.1320.4920.1220.4220.42600,400
Oct 15, 202420.1120.2120.0020.0820.08283,000
Oct 14, 202420.0020.3119.9220.1820.181,355,500
Oct 11, 202420.0420.1119.9520.0620.06428,500
Oct 10, 202419.7019.9319.6319.9019.90147,100
Oct 9, 202419.5219.8019.4919.7119.71163,700
Oct 8, 202419.4319.7719.4119.6919.69301,000
Oct 7, 202419.7819.8319.4319.6419.64249,900
Oct 4, 202419.7019.8819.5419.7719.77195,800
Oct 3, 202419.5819.7619.4019.6219.62601,300
Oct 2, 202420.3920.4519.8419.8519.85225,300
Oct 1, 202420.8120.8120.2420.3520.35363,600
Sep 30, 202421.0621.1620.7620.7620.76311,900
Sep 27, 202421.3521.4320.9821.0421.04247,600
Sep 26, 202420.9621.2820.9421.2521.25494,000
Sep 25, 202420.8320.8420.6820.7620.76233,200
Sep 24, 202420.7220.9320.6720.8820.88285,400
Sep 23, 202420.1920.3520.0620.2920.29284,600
Sep 20, 202420.1720.1719.8019.9719.97459,100
Sep 19, 202420.5720.5720.2720.2920.29255,200
Sep 18, 202420.0720.4019.9420.2420.24164,900
Sep 17, 202420.5620.6320.0520.0620.06139,300
Sep 16, 202420.5620.7220.5220.6120.61233,000
Sep 13, 202420.4620.6720.4620.5620.56269,700
Sep 12, 202420.1920.4320.1420.3820.38248,000
Sep 11, 202419.6719.9519.5819.8919.89206,900
Sep 10, 202419.9219.9519.5519.5519.55203,700
Sep 9, 202420.0220.0919.7619.8719.87204,600
Sep 6, 202420.2620.4319.8019.8419.84128,100
Sep 5, 202420.1920.3020.1020.3020.30151,400
Sep 4, 202420.3520.5120.1020.2420.24175,200
Sep 3, 202420.5120.7020.2820.3520.35159,600
Aug 30, 202420.7020.8620.5520.6520.65201,100
Aug 29, 202420.5220.6020.2220.5120.51275,500
Aug 28, 202420.4420.6420.2220.4720.47181,100
Aug 27, 202420.5620.5620.3120.4020.40177,000
Aug 26, 202420.7220.7720.5020.6020.60282,300
Aug 23, 202420.5720.9020.4420.7320.73418,100
Aug 22, 202420.5420.5420.2620.4020.40144,700
Aug 21, 202420.7620.7720.5620.6320.63166,000
Aug 20, 202420.9120.9820.6020.7620.76329,000
Aug 19, 202420.2220.5320.1920.5120.51301,500
Aug 16, 202420.4420.4420.1020.1720.17236,400
Aug 15, 202420.4220.7120.4020.4220.42139,700
Aug 14, 202420.1120.2519.9920.1020.10228,500
Aug 13, 202419.9020.1519.8120.1020.10231,800
Aug 12, 202419.6819.8919.6819.8619.86150,600
Aug 9, 202419.5619.6719.5119.6019.60195,300
Aug 8, 202419.2119.5219.0219.4419.44278,000
Aug 7, 202419.5419.5518.9819.0819.08250,100
Aug 6, 202418.5819.3518.5819.1919.19177,200
Aug 5, 202418.9118.9118.5118.7318.73330,500
Aug 2, 202419.3619.4618.7619.3619.36192,000
Aug 1, 202420.0620.1919.4119.4719.47203,500
Jul 31, 202420.1220.1619.8220.0820.08265,100
Jul 30, 202419.4719.7919.4719.5619.56338,500
Jul 29, 202420.0220.0219.4419.5719.57189,100
Jul 26, 202420.1820.2219.9420.0520.05239,600
Jul 25, 202420.1520.2819.9720.0220.02186,500
Jul 24, 202420.2120.4520.0820.1520.15211,400
Jul 23, 202420.4020.5120.2920.2920.29153,700
Jul 22, 202420.2320.6120.2120.6020.60170,800
Jul 19, 202420.5320.8020.2320.2320.23292,200
Jul 18, 202420.8620.8620.4020.5320.53236,600
Jul 17, 202420.9720.9820.5420.8320.83384,700
Jul 16, 202421.0921.1820.8421.0021.00136,900
Jul 15, 202420.9121.1920.8420.9320.93392,200
Jul 12, 202420.4621.0020.3620.9420.94414,700
Jul 11, 202420.1920.5120.0320.4520.45484,000
Jul 10, 202419.4519.9419.4519.8919.89367,300
Jul 9, 202418.8719.4618.8719.3819.381,899,900
Jul 8, 202418.8919.0318.8718.9118.91291,700
Jul 5, 202419.0519.2418.8718.9718.97590,100
Jul 3, 202418.6519.1118.6518.9518.95225,200
Jul 2, 202418.5018.6418.3118.5918.59167,200
Jul 1, 202418.9218.9818.4618.5318.53153,900
Jun 28, 202418.6918.9418.5918.8318.83305,500
Jun 27, 202418.6418.7518.5418.6718.67114,000
Jun 26, 202418.5918.7918.5918.6318.63102,600
Jun 25, 202418.7518.9218.6918.7018.70195,200
Jun 24, 202418.6618.8018.5218.7618.76197,500
Jun 21, 202418.8518.8518.3318.4718.47289,700
Jun 20, 202418.8919.0318.8318.9918.99211,600
Jun 18, 202418.5518.8318.5518.7418.74130,000
Jun 17, 202418.4218.6218.2818.5118.51145,300
Jun 14, 202418.6918.8318.5018.5118.51234,800
Jun 13, 202418.8218.9618.7218.9618.96532,900
Jun 12, 202419.1419.1418.6418.8818.88680,500
Jun 11, 202418.4618.6818.3418.5318.53174,100
Jun 10, 202418.8218.8918.6018.6218.62138,100
Jun 7, 202419.1719.3218.8718.8918.89223,100
Jun 6, 202419.2519.4419.1319.4019.40221,600
Jun 5, 202419.3019.3219.0619.0819.08261,600
Jun 4, 202418.9319.3418.8719.2019.20283,300
Jun 3, 202419.1219.2918.8219.2319.23230,900
May 31, 202418.8619.0318.5918.8818.88254,900
May 30, 202419.2519.2718.9018.9518.95255,700
May 29, 202419.5819.5819.1819.2019.20324,000
May 28, 202420.0820.1619.7419.8019.80213,500
May 24, 202419.9520.1619.8919.9119.91194,700
May 23, 202419.7919.9619.5819.9519.95158,200
May 22, 202419.8719.8719.5719.7019.70266,700
May 21, 202419.9620.0419.8619.9519.9568,300
May 20, 202420.0420.2319.8919.9919.99135,600
May 17, 202419.9520.0819.8419.9819.98225,500
May 16, 202419.8820.2219.8819.9819.98430,900
May 15, 202419.6820.0319.6819.9919.99183,900
May 14, 202419.1719.6019.1719.5719.57252,400
May 13, 202419.0419.3619.0419.1719.17256,400
May 10, 202418.4518.9918.4518.9918.99259,200
May 9, 202418.3218.5818.3218.4218.42687,700
May 8, 202418.1418.4518.1418.3418.34319,700
May 7, 202418.2718.4418.2618.3118.31458,700
May 6, 202418.2418.4718.1818.2518.25342,100
May 3, 202418.2518.4718.1418.1518.15240,000
May 2, 202418.1918.1917.8818.0818.08274,000
May 1, 202418.0518.1617.8317.9117.91348,100
Apr 30, 202418.5518.6817.9717.9817.98575,800
Apr 29, 202418.4218.6218.3218.4818.48390,400
Apr 26, 202418.2118.5618.1818.1918.19285,400
Apr 25, 202418.1218.3518.1218.2418.24240,300
Apr 24, 202418.2618.4918.1118.2318.23373,100
Apr 23, 202418.1618.4618.1618.2418.24433,700
Apr 22, 202418.0718.3417.7918.1218.12288,700
Apr 19, 202418.0518.3017.9918.0418.04214,800
Apr 18, 202417.9818.2517.8118.1118.11247,500
Apr 17, 2024 0.76 Dividend
Apr 17, 202417.8418.0317.7317.8817.88391,500

Related Tickers

BCH Banco de Chile
27.76
+1.17%
 
BSBR Banco Santander (Brasil) S.A.
4.6600
+0.65%
 
FITBI Fifth Third Bancorp
25.51
-0.23%
 
AVAL Grupo Aval Acciones y Valores S.A.
2.6600
+7.69%
 
USB-PH U.S. Bancorp
20.94
-0.62%
 
RF-PC Regions Financial Corporation
22.38
-0.31%
 
BAP Credicorp Ltd.
185.19
+0.06%
 
USB-PP U.S. Bancorp
22.24
+0.45%
 
KB KB Financial Group Inc.
55.70
+1.81%
 
NWG NatWest Group plc
12.19
-0.73%