Santiago - Delayed Quote CLP

Banco Santander-Chile (BSANTANDER.SN)

Compare
49.25
+0.73
+(1.50%)
At close: January 21 at 4:00:06 PM GMT-3
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202548.5149.2548.2549.2549.25183,658,289
Jan 20, 202548.3048.5247.7048.5248.5284,179,478
Jan 17, 202548.2048.4547.8948.0048.0068,901,892
Jan 16, 202547.2948.1547.2848.1048.1067,456,189
Jan 15, 202546.7047.5946.6847.3547.3569,008,313
Jan 14, 202546.1146.9846.1146.7546.75101,812,920
Jan 13, 202546.4946.7046.0046.0046.00138,902,821
Jan 10, 202546.9946.9946.5146.8546.85565,838
Jan 9, 202546.6547.0346.6846.8546.8527,068,655
Jan 8, 202547.2547.2546.6246.6246.6276,601,886
Jan 7, 202547.0047.4046.9147.2547.2573,242,073
Jan 6, 202547.5047.1446.7546.9346.9344,457,763
Jan 3, 202546.9947.4846.6646.7546.7547,481,506
Jan 2, 202547.5047.6846.7546.8046.8039,938,040
Dec 30, 202447.5047.5046.9747.3047.3040,674,073
Dec 27, 202447.1047.5047.1047.3047.3051,010,744
Dec 26, 202447.0047.6046.9947.2847.28234,896
Dec 24, 202446.6147.2046.4447.0047.0018,931,456
Dec 23, 202447.4047.6846.5546.6046.6074,846,429
Dec 20, 202447.0048.0046.6547.4047.40164,033,531
Dec 19, 202447.0047.5546.7047.2847.2877,205,586
Dec 18, 202448.0048.4047.3847.6947.6977,316,200
Dec 17, 202448.3948.1547.3447.6247.6294,940,043
Dec 16, 202448.4048.4147.6248.4048.40141,150,083
Dec 13, 202448.0048.5047.9948.4048.4047,939,200
Dec 12, 202447.2048.1847.2048.1848.1853,084,798
Dec 11, 202447.2547.5047.0947.2047.2065,024,724
Dec 10, 202447.4947.5047.0147.2447.2454,874,335
Dec 9, 202447.0047.4946.9247.4947.4944,578,083
Dec 6, 202447.5047.5046.9246.9446.9442,134,815
Dec 5, 202446.9247.3046.6047.2547.2581,275,216
Dec 4, 202447.0047.1346.5046.6946.6936,046,705
Dec 3, 202447.0047.1046.5346.8146.81133,124,552
Dec 2, 202446.8446.8946.1246.7946.7953,233,691
Nov 29, 202446.9546.9546.1046.4046.4085,767,792
Nov 28, 202446.9546.9546.5246.6046.6010,378,661
Nov 27, 202446.7246.7946.3846.6946.6950,626,238
Nov 26, 202446.7946.9746.5246.6446.6485,788,792
Nov 25, 202447.1047.4846.7846.8046.8099,113,551
Nov 22, 202448.8048.6046.8847.1047.1041,493,409
Nov 21, 202447.6148.0047.2547.6047.6048,243,274
Nov 20, 202446.9948.1646.9247.6047.6054,462,761
Nov 19, 202447.1647.5546.9547.0847.0853,352,181
Nov 18, 202448.0047.3746.6747.0047.0064,551,158
Nov 15, 202446.7047.5646.6347.3747.3729,055,215
Nov 14, 202447.3047.8846.4046.4046.40151,521,290
Nov 13, 202447.2147.8747.2247.4547.45122,694,515
Nov 12, 202447.6548.0047.2047.2147.2159,759,678
Nov 11, 202447.2447.9847.1347.6547.6544,681,276
Nov 8, 202448.0748.2447.0247.2447.2421,553,484
Nov 7, 202447.9548.1947.3347.5047.5034,943,537
Nov 6, 202447.1147.9446.3747.9447.9499,845,969
Nov 5, 202447.6548.1647.1147.1147.1163,039,031
Nov 4, 202447.1048.7747.1047.8447.84117,937,854
Oct 30, 202448.1648.9047.2247.7447.74124,133,483
Oct 29, 202448.3249.3047.8048.1748.1749,915,064
Oct 28, 202449.0149.5948.7548.8548.8547,782,607
Oct 25, 202449.2649.3948.4949.0049.00164,625,217
Oct 24, 202448.9549.6148.6549.2149.2195,236,085
Oct 23, 202448.3849.2948.0048.9848.98191,114,865
Oct 22, 202449.0048.9748.1048.3848.3870,879,549
Oct 21, 202448.9548.9546.6448.9048.9088,944,398
Oct 18, 202448.0049.0047.9948.7848.7851,472,577
Oct 17, 202448.0048.6047.6448.4048.4090,105,713
Oct 16, 202446.4446.4446.4446.4446.44-
Oct 15, 202446.4446.4446.4446.4446.44-
Oct 14, 202446.4446.4446.4446.4446.44-
Oct 11, 202446.5046.9046.3246.4446.44334,969,474
Oct 10, 202446.0046.3045.8746.3046.3039,775,646
Oct 9, 202445.7846.3145.7246.0046.00134,648,573
Oct 8, 202445.5045.8745.1545.6445.6460,718,524
Oct 7, 202445.5046.0045.1545.3445.3476,150,610
Oct 4, 202445.4245.9545.3045.5645.5669,127,796
Oct 3, 202445.6645.7944.7245.2545.25126,908,499
Oct 2, 202446.0146.4045.5645.5645.5648,254,194
Oct 1, 202447.0947.0945.9046.1146.1169,287,707
Sep 30, 202447.7547.7546.7546.7546.75107,384,492
Sep 27, 202447.8848.0047.7047.7747.7749,223,778
Sep 26, 202447.7847.9047.2047.8847.8885,589,075
Sep 25, 202447.9047.8047.1447.7447.7450,411,319
Sep 24, 202447.8947.7046.6347.5847.5891,745,259
Sep 23, 202447.0047.8546.0647.0047.0078,056,686
Sep 17, 202447.8347.8346.9047.0147.0176,870,177
Sep 16, 202447.9547.9447.3647.8347.8345,489,574
Sep 13, 202447.7047.9647.1147.7447.7459,976,024
Sep 12, 202447.0247.6747.0047.6747.6779,171,575
Sep 11, 202447.0047.0045.9847.0047.0058,738,322
Sep 10, 202447.0047.4746.3046.4546.4553,789,716
Sep 9, 202447.1047.5246.8147.0047.0073,676,249
Sep 6, 202447.5547.5146.6847.1847.1855,724,579
Sep 5, 202447.5047.6347.1247.5547.55162,544,799
Sep 4, 202447.0047.7947.0047.2147.2156,687,570
Sep 3, 202447.0047.6046.8446.9546.9533,923,342
Sep 2, 202447.5047.5046.8047.4047.4015,863,437
Aug 30, 202447.0047.4046.8547.0047.00167,077,201
Aug 29, 202447.0047.2346.3046.8546.8563,852,605
Aug 28, 202445.9946.8045.9746.5546.5547,190,216
Aug 27, 202447.0046.6545.9046.3046.3098,801,254
Aug 26, 202446.8546.9346.2246.3046.30109,498,596
Aug 23, 202447.0047.3946.5646.8546.8558,562,807
Aug 22, 202447.0547.4946.4047.0147.0184,171,031
Aug 21, 202448.0048.0046.9247.1547.1563,609,771
Aug 20, 202446.8548.1047.3647.7647.76155,326,909
Aug 19, 202447.4547.3646.8347.3647.3697,356,165
Aug 16, 202446.8047.5646.8047.1947.1992,278,044
Aug 14, 202446.3347.0046.3346.7946.7988,153,078
Aug 13, 202446.3046.8745.8046.6946.69132,981,499
Aug 12, 202445.5046.3745.7746.3046.30127,304,908
Aug 9, 202445.7645.7345.3145.5045.5028,496,713
Aug 8, 202444.8145.7644.0045.7645.7692,089,203
Aug 7, 202445.4845.9844.7044.8044.80111,142,950
Aug 6, 202444.7646.0144.3545.4845.4893,733,495
Aug 5, 202445.5445.0344.0244.7444.74177,561,422
Aug 2, 202446.9846.2243.0045.6045.60123,140,934
Aug 1, 202447.0046.9046.0746.9046.90105,933,072
Jul 31, 202447.6047.5546.7046.9046.90119,531,731
Jul 30, 202446.8047.2046.6446.7046.7062,116,948
Jul 29, 202447.1147.3646.3647.0747.07127,698,470
Jul 26, 202447.5347.8047.1447.1447.1483,055,613
Jul 25, 202447.9047.9947.3347.4047.4068,888,579
Jul 24, 202448.2548.4747.6048.0048.0098,581,318
Jul 23, 202448.3248.3647.9448.2548.25170,098,612
Jul 22, 202447.8048.4148.0048.3248.32128,351,629
Jul 19, 202448.5048.8247.5647.8047.80139,828,513
Jul 18, 202448.5048.5548.0248.5048.50103,806,891
Jul 17, 202447.7748.3047.3648.3048.30343,788,270
Jul 15, 202447.0048.1547.0047.7747.77176,911,155
Jul 12, 202447.4047.7046.7747.4047.409,663,406
Jul 11, 202446.8046.8945.5046.8046.8042,196,709
Jul 10, 202445.4045.7145.0045.4045.4021,988,829
Jul 9, 202445.1245.5144.4445.1245.1210,830,103
Jul 8, 202444.6044.9544.5044.6044.6014,844,821
Jul 5, 202444.6045.0044.2044.6044.6023,759,490
Jul 4, 202445.5045.5044.2545.5045.5018,696,991
Jul 3, 202444.8344.9743.9944.8344.8322,779,898
Jul 2, 202443.9844.1543.5543.9843.9811,388,123
Jul 1, 202443.9544.7743.7143.9543.9529,124,392
Jun 28, 202444.2044.7744.1444.2044.2032,693,651
Jun 27, 202444.7744.7744.1144.7744.779,467,960
Jun 26, 202444.5044.8844.1044.5044.5022,915,233
Jun 25, 202444.0944.7043.9644.0944.0910,582,898
Jun 24, 202444.5044.5043.4044.5044.5051,909,089
Jun 21, 202443.5544.0443.2043.5543.55178,416,582
Jun 19, 202443.9744.2043.7043.9743.973,222,866
Jun 18, 202444.0044.2043.4644.0044.0010,802,786
Jun 17, 202443.6243.6943.0843.6243.622,529,369
Jun 14, 202443.4143.8743.2443.4143.417,490,726
Jun 13, 202443.5143.6943.2343.5143.5132,777,093
Jun 12, 202443.4043.9042.8043.4043.4020,292,582
Jun 11, 202442.9043.7542.7942.9042.9029,425,406
Jun 10, 202443.2043.9043.2043.2043.2021,609,003
Jun 7, 202443.7544.3543.7343.7543.7519,687,837
Jun 6, 202444.1044.2443.6244.1044.1050,800,451
Jun 5, 202443.7043.7843.3543.7043.7036,367,349
Jun 4, 202443.6043.8943.1043.6043.6039,120,326
Jun 3, 202443.5043.7943.0143.5043.5032,457,704
May 31, 202443.4543.7142.7443.4543.45332,736,483
May 30, 202443.4444.2043.4043.4443.4411,315,764
May 29, 202443.9945.1743.6643.9943.9922,090,058
May 28, 202444.6745.3044.4044.6744.6727,257,235
May 27, 202445.3045.4044.7745.3045.3027,850,682
May 24, 202445.2645.5845.1945.2645.2618,113,664
May 23, 202445.4045.4844.7145.4045.4012,816,006
May 22, 202445.2045.2044.3245.2045.2018,779,235
May 20, 202444.6545.0744.3844.6544.656,945,155
May 17, 202444.6945.3544.5144.6944.6919,245,598
May 16, 202445.2045.6045.1145.2045.2031,498,703
May 15, 202445.3645.4444.2045.3645.3660,657,812
May 14, 202445.0045.0344.1645.0045.0043,422,601
May 13, 202444.6044.6644.0044.6044.6016,985,923
May 10, 202443.9844.1342.6743.9843.9827,506,359
May 9, 202442.8543.1042.6942.8542.8528,368,741
May 8, 202442.8243.0542.7042.8242.8239,297,650
May 7, 202442.8542.9242.3142.8542.8520,120,514
May 6, 202442.3043.0042.1042.3042.3016,090,567
May 3, 202442.6743.5042.6342.6742.6729,627,058
May 2, 202442.8244.0042.6242.8242.8222,327,209
Apr 30, 202443.5044.1843.2143.5043.504,210,499
Apr 29, 202443.7043.8043.3243.7043.7034,602,011
Apr 26, 202443.4843.7043.2843.4843.4815,204,336
Apr 25, 202443.4543.5043.0543.4543.4519,909,041
Apr 24, 202443.4944.1043.4443.4943.4954,738,546
Apr 23, 202443.6044.0043.3243.6043.6034,611,804
Apr 22, 202443.5043.7342.6743.5043.50124,014,902
Apr 19, 2024 1.84 Dividend
Apr 19, 202443.1043.9943.1043.1043.1023,228,562
Apr 18, 202445.5046.1545.3245.5043.6654,796,574
Apr 17, 202445.8546.1045.0045.8543.9916,525,198
Apr 16, 202445.7947.0345.0645.7943.9313,513,856
Apr 15, 202446.0846.5545.8546.0844.2110,820,633
Apr 12, 202446.2847.5946.0046.2844.4016,488,370
Apr 11, 202447.2047.5547.0047.2045.2912,039,542
Apr 10, 202447.2247.9447.2247.2245.31106,489,993
Apr 9, 202447.7548.2747.5547.7545.8138,352,361
Apr 8, 202447.8948.7047.6047.8945.957,740,146
Apr 5, 202447.6549.3047.6547.6545.728,758,514
Apr 4, 202448.3049.7048.2548.3046.347,534,810
Apr 3, 202449.3049.9048.5149.3047.309,288,126
Apr 2, 202449.6549.8748.6049.6547.6410,572,870
Apr 1, 202449.0049.3148.4349.0047.018,566,587
Mar 28, 202448.8049.5548.3048.8046.822,824
Mar 27, 202448.3548.6248.0148.3546.3914,187,909
Mar 26, 202448.3949.2247.6348.3946.4320,863,593
Mar 25, 202447.8048.1447.1047.8045.8612,581,842
Mar 22, 202447.5847.9646.9447.5845.6513,674,644
Mar 21, 202447.6148.0047.1247.6145.688,939,305
Mar 20, 202447.1248.3046.9047.1245.2117,373,247
Mar 19, 202447.0948.4047.0947.0945.1812,994,819
Mar 18, 202447.7448.5047.4847.7445.813,682,457
Mar 15, 202448.2048.7047.8548.2046.25142,252,229
Mar 14, 202448.0949.0047.0048.0946.149,763,166
Mar 13, 202448.3549.1848.0148.3546.397,492,898
Mar 12, 202448.4948.7047.2748.4946.5213,840,506
Mar 11, 202447.5547.6046.0947.5545.623,902,709
Mar 8, 202446.8647.4046.1246.8644.963,132,215
Mar 7, 202446.6547.9046.5746.6544.7619,669,453
Mar 6, 202447.0147.5046.6347.0145.105,979,122
Mar 5, 202446.9347.5145.9346.9345.039,671,878
Mar 4, 202447.1048.4847.1047.1045.199,641,012
Mar 1, 202447.9348.4746.7047.9345.994,851,160
Feb 29, 202446.9847.8046.5646.9845.08148,892,051
Feb 28, 202447.2047.7947.0047.2045.2910,776,839
Feb 27, 202447.4047.8146.6047.4045.4822,476,763
Feb 26, 202446.6046.9945.8146.6044.717,039,588
Feb 23, 202446.2048.1946.2046.2044.3316,770,380
Feb 22, 202447.0048.2046.7347.0045.1013,556,088
Feb 21, 202447.5048.9047.5047.5045.5818,778,691
Feb 20, 202448.5049.1848.0048.5046.5322,016,818
Feb 19, 202448.4548.9848.0548.4546.497,745,392
Feb 16, 202448.9349.3047.3048.9346.9512,733,083
Feb 15, 202447.6047.7844.9947.6045.6733,768,781
Feb 14, 202445.2445.3044.1445.2443.418,198,693
Feb 13, 202444.1045.0743.8344.1042.318,405,716
Feb 12, 202444.9144.9144.4444.9143.095,988,068
Feb 9, 202444.5544.6143.6544.5542.741,339,119
Feb 8, 202443.7544.3643.7043.7541.987,748,944
Feb 7, 202444.1044.9943.8244.1042.318,196,376
Feb 6, 202444.3944.9444.0044.3942.5913,076,440
Feb 5, 202444.6045.2543.5044.6042.7910,853,233
Feb 2, 202444.4845.0043.7244.4842.687,213,268
Feb 1, 202444.8045.1042.7344.8042.9820,929,679
Jan 31, 202443.0043.0042.0143.0041.2654,598,959
Jan 30, 202442.3043.4542.3042.3040.5919,903,719
Jan 29, 202443.1043.2642.5343.1041.358,809,900
Jan 26, 202442.6143.2242.0142.6140.8810,165,209
Jan 25, 202442.4143.0042.3142.4140.6911,596,667
Jan 24, 202442.4543.2942.1142.4540.735,431,480
Jan 23, 202442.1042.5042.0042.1040.3912,304,082
Jan 22, 202442.4042.5941.9042.4040.6811,481,423

Related Tickers

CHILE.SN Banco de Chile
120.49
+0.41%
 
BCI.SN Banco de Crédito e Inversiones
28,690.00
-0.59%
 
ITAUCL.SN Banco Itaú Chile
10,420.00
+0.07%
 
SECURITY.SN Grupo Security S.A.
260.00
-0.08%
 
002966.SZ Bank of Suzhou Co., Ltd.
7.76
-4.55%
 
TTB-R.BK TMBThanachart Bank Public Company Limited
1.9000
+3.83%
 
601658.SS Postal Savings Bank of China Co., Ltd.
5.18
-1.33%
 
BCH Banco de Chile
23.94
+1.87%
 
SKBNK.IS Sekerbank T.A.S.
4.4200
+2.08%
 
VBTX Veritex Holdings, Inc.
26.81
+1.75%