Mercados españoles cerrados

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,27+0,12 (+0,66%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202418,2418,4718,1918,2718,27168.299
03 may 2024------
02 may 202418,1918,1917,8818,0818,08274.000
01 may 202418,0518,1617,8317,9117,91348.100
30 abr 202418,5518,6817,9717,9817,98575.800
29 abr 202418,4218,6218,3218,4818,48390.400
26 abr 202418,2118,5618,1818,1918,19285.400
25 abr 202418,1218,3518,1218,2418,24240.300
24 abr 202418,2618,4918,1118,2318,23373.100
23 abr 202418,1618,4618,1618,2418,24433.700
22 abr 202418,0718,3417,7918,1218,12288.700
19 abr 202418,0518,3017,9918,0418,04214.800
18 abr 202417,9818,2517,8118,1118,11247.500
17 abr 202417,8418,0317,7317,8817,88391.500
17 abr 20240.756 Dividendo
16 abr 202418,6118,8018,2618,4817,72752.200
15 abr 202418,9919,0018,6418,8018,03407.300
12 abr 202419,4819,6018,9318,9318,16259.900
11 abr 202419,8119,8919,5919,7418,93157.900
10 abr 202419,9720,0219,6819,6818,87295.100
09 abr 202420,2620,4320,2120,2919,46196.800
08 abr 202420,1820,2620,0820,2419,41242.800
05 abr 202420,2820,3620,0420,1119,29132.300
04 abr 202420,6220,7020,3120,3819,55415.000
03 abr 202420,3420,6020,2320,4119,58321.700
02 abr 202419,8020,3619,7920,3219,49288.600
01 abr 202419,9619,9919,6719,7318,92284.800
28 mar 202419,8220,0919,7719,8319,02209.500
27 mar 202419,6819,7819,5819,7618,95113.200
26 mar 202419,7219,9619,6019,6618,86353.600
25 mar 202419,4119,6919,4119,5518,75217.300
22 mar 202419,4819,5019,1019,4018,61285.300
21 mar 202419,5119,6819,5019,5318,73249.800
20 mar 202419,2419,6419,1319,6318,83312.900
19 mar 202419,9319,9719,4619,4918,69175.400
18 mar 202420,3320,3720,0020,0019,18208.500
15 mar 202420,4220,4520,1720,2019,37462.200
14 mar 202420,3420,5720,2420,3519,52272.400
13 mar 202420,4320,7220,3920,5519,711.024.000
12 mar 202419,6620,2319,5820,1419,32276.700
11 mar 202419,3019,6019,2419,5518,75127.400
08 mar 202419,1119,6519,1119,3318,54296.400
07 mar 202419,1719,2218,7618,8018,03577.600
06 mar 202419,2119,3119,1019,2218,43191.500
05 mar 202419,1119,3118,9319,0618,28283.300
04 mar 202419,7819,7819,2119,2518,46178.100
01 mar 202419,7519,9719,5919,8319,02329.500
29 feb 202419,2119,6519,1619,6318,83335.200
28 feb 202419,3219,4819,2219,3018,51177.000
27 feb 202419,0319,4318,8619,2518,46327.200
26 feb 202418,7519,0018,7318,9918,21159.600
23 feb 202419,1719,1718,9318,9918,21159.100
22 feb 202419,6519,7119,0719,1218,34259.200
21 feb 202420,0020,0019,5519,7518,94397.700
20 feb 202420,1620,4520,0720,2619,43352.700
16 feb 202419,7420,2819,7420,1819,35267.800
15 feb 202419,2219,7519,1019,7518,94381.000
14 feb 202418,3318,8818,3318,8718,10306.600
13 feb 202418,0718,2017,9518,0217,28327.600
12 feb 202418,2618,4818,2618,2817,53198.000
09 feb 202418,1718,3518,0618,3117,56208.500
08 feb 202418,3818,4418,0218,0517,31219.100
07 feb 202418,6518,7318,2918,3817,63287.500
06 feb 202418,7218,8418,4718,5417,78328.400
05 feb 202418,6718,9318,5418,6917,93229.900
02 feb 202418,6318,8218,4418,8218,05280.200
01 feb 202418,3619,2418,3619,0618,28471.100
31 ene 202418,3018,6118,1918,2817,53312.500
30 ene 202418,5318,5318,2318,3417,59489.700
29 ene 202418,4518,6218,3718,5217,76143.100
26 ene 202418,6918,7618,5018,5717,81231.000
25 ene 202418,7518,7918,5418,7317,96185.900
24 ene 202418,8218,8318,4918,6217,86342.700
23 ene 202418,7218,7618,3718,4517,70393.000
22 ene 202418,7318,8018,4218,6217,86209.500
19 ene 202418,5818,6918,4118,6917,93234.700
18 ene 202418,5518,5518,2818,4617,70283.300
17 ene 202418,3718,4918,1718,3417,59273.700
16 ene 202418,6718,7418,5118,6617,90242.300
12 ene 202418,8118,9218,7418,7918,02223.400
11 ene 202418,7918,8318,5618,7317,96195.100
10 ene 202418,7318,8118,6018,6617,90246.400
09 ene 202418,8919,0118,6718,7718,00329.300
08 ene 202419,3119,4519,0219,1918,40243.300
05 ene 202419,3019,5219,2419,4518,65158.600
04 ene 202419,5919,6919,3019,3018,51393.100
03 ene 202419,5519,8119,4919,5918,79251.600
02 ene 202419,4619,5319,3719,4318,64207.900
29 dic 202319,4419,6219,3519,4918,69187.300
28 dic 202319,2919,3919,1519,3318,54264.400
27 dic 202319,2419,4219,2019,2418,45174.000
26 dic 202319,2719,3319,1119,1318,35137.300
22 dic 202319,2119,3819,1419,3118,52152.800
21 dic 202319,4519,6119,1619,3018,51401.300
20 dic 202319,6219,6219,1019,1118,33389.300
19 dic 202319,4819,7519,4319,6118,811.974.300
18 dic 202320,0320,0319,3319,5918,79361.200
15 dic 202320,2920,4320,0520,0719,25732.600
14 dic 202320,1520,4620,1020,3019,471.272.500
13 dic 202319,5820,0319,5119,8619,051.055.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...