Banco Santander - Chile ADS (BSAC)

35.07
+0.00 (0.00%)
NYSE · Last Trade: Feb 27th, 7:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander - Chile ADS (BSAC)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202635.7535.7534.6535.07328,58735.07
2/25/202635.9436.1835.7135.87243,42835.87
2/24/202635.4035.8634.8035.80172,77035.80
2/23/202635.8936.2735.3135.46158,90235.46
2/20/202635.5036.1635.4036.12220,77736.12
2/19/202635.1335.8934.9435.56301,33635.56
2/18/202635.7335.8435.2935.69291,91035.69
2/17/202635.1835.4634.7135.40336,67635.40
2/13/202635.7035.7434.9835.65196,96235.65
2/12/202636.9637.1535.6835.78219,84535.78
2/11/202637.0337.4636.7036.99308,06336.99
2/10/202637.0537.1236.3736.67167,73436.67
2/09/202636.8937.6036.7937.46200,46737.46
2/06/202636.4036.7835.9936.74317,96936.74
2/05/202635.7136.2335.5536.13363,96536.13
2/04/202637.2637.3335.5935.89322,73735.89
2/03/202636.8937.3436.5537.12263,38437.12
2/02/202635.2736.2435.1236.19261,94936.19
1/30/202636.3336.6535.0635.22449,58535.22
1/29/202637.3337.7236.2736.99419,96136.99
1/28/202637.1237.2336.3236.81289,22036.81
1/27/202636.4437.0836.4236.93324,65536.93
1/26/202636.1036.6635.8836.34543,72836.34
1/23/202635.6936.1935.6636.18885,24536.18
1/22/202634.4735.2134.2735.19527,37835.19
1/21/202633.0534.2633.0134.11335,76934.11
1/20/202632.5232.9532.4032.92423,44432.92
1/16/202632.9133.3632.1733.31457,54433.31
1/15/202633.1233.1532.2432.26335,98332.26
1/14/202633.0633.2132.7433.03390,68733.03
1/13/202633.1233.2332.6332.88376,63632.88
1/12/202633.1333.4532.7633.29418,02633.29
1/09/202632.2132.8632.2132.63183,30632.63
1/08/202632.3032.6631.7432.21443,13932.21
1/07/202632.0932.4531.8132.45336,34232.45
1/06/202632.5833.4932.2232.36342,16332.36
1/05/202631.3832.1931.3832.09246,83632.09
1/02/202631.4331.5231.0431.20159,20531.20
12/31/202531.3231.3231.0331.11122,86731.11
12/30/202531.4531.5931.1431.34151,30831.34
12/29/202531.3231.4031.1131.29182,10531.29
12/26/202531.4231.6731.3131.67104,32231.67
12/24/202530.9431.3430.9431.3396,42331.33
12/23/202531.4031.5430.9331.01190,88431.01
12/22/202530.7631.3830.7331.25386,95631.25
12/19/202530.4530.8930.4530.69384,91530.69
12/18/202529.8030.3229.8030.22268,07230.22
12/17/202529.7929.8929.5329.68364,61529.68
12/16/202530.3630.4029.7429.81551,83729.81
12/15/202531.0331.0330.4430.58316,39830.58
12/12/202531.2831.3730.7331.03224,49731.03
12/11/202530.2631.0530.2630.82253,58930.82
12/10/202530.1230.3929.9430.11160,16930.11
12/09/202530.1430.2129.8930.09222,03630.09
12/08/202529.9429.9629.5729.68151,49529.68
12/05/202531.1131.1629.6729.72354,50829.72
12/04/202530.8831.0330.7730.98205,66130.98
12/03/202530.7830.8830.4330.75405,60230.75
12/02/202530.4030.7930.4030.66374,77430.66
12/01/202529.9430.3029.7730.22262,85930.22
11/28/202530.0830.0829.7629.93254,20429.93