Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.243,50 -568,37 (-0,95%)
Banco Santander-Chile (BSANTANDER.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
Al cierre: 04:00PM CLT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 43,48 | 43,70 | 43,28 | 43,48 | 43,48 | 15.204.336 |
| 25 abr 2024 | 43,45 | 43,50 | 43,05 | 43,45 | 43,45 | 19.909.041 |
| 24 abr 2024 | 43,49 | 44,10 | 43,44 | 43,49 | 43,49 | 54.738.546 |
| 23 abr 2024 | 43,60 | 44,00 | 43,32 | 43,60 | 43,60 | 34.611.804 |
| 22 abr 2024 | 43,50 | 43,73 | 42,67 | 43,50 | 43,50 | 124.014.902 |
| 19 abr 2024 | 43,10 | 43,99 | 43,10 | 43,10 | 43,10 | 23.228.562 |
| 19 abr 2024 | 1.843937 Dividendo | |||||
| 18 abr 2024 | 45,50 | 46,15 | 45,32 | 45,50 | 43,66 | 54.796.574 |
| 17 abr 2024 | 45,85 | 46,10 | 45,00 | 45,85 | 43,99 | 16.525.198 |
| 16 abr 2024 | 45,79 | 47,03 | 45,06 | 45,79 | 43,93 | 13.513.856 |
| 15 abr 2024 | 46,08 | 46,55 | 45,85 | 46,08 | 44,21 | 10.820.633 |
| 12 abr 2024 | 46,28 | 47,59 | 46,00 | 46,28 | 44,40 | 16.488.370 |
| 11 abr 2024 | 47,20 | 47,55 | 47,00 | 47,20 | 45,29 | 12.039.542 |
| 10 abr 2024 | 47,22 | 47,94 | 47,22 | 47,22 | 45,31 | 106.489.993 |
| 09 abr 2024 | 47,75 | 48,27 | 47,55 | 47,75 | 45,81 | 38.352.361 |
| 08 abr 2024 | 47,89 | 48,70 | 47,60 | 47,89 | 45,95 | 7.740.146 |
| 05 abr 2024 | 47,65 | 49,30 | 47,65 | 47,65 | 45,72 | 8.758.514 |
| 04 abr 2024 | 48,30 | 49,70 | 48,25 | 48,30 | 46,34 | 7.534.810 |
| 03 abr 2024 | 49,30 | 49,90 | 48,51 | 49,30 | 47,30 | 9.288.126 |
| 02 abr 2024 | 49,65 | 49,87 | 48,60 | 49,65 | 47,64 | 10.572.870 |
| 01 abr 2024 | 49,00 | 49,31 | 48,43 | 49,00 | 47,01 | 8.566.587 |
| 28 mar 2024 | 48,80 | 49,55 | 48,30 | 48,80 | 46,82 | 2824 |
| 27 mar 2024 | 48,35 | 48,62 | 48,01 | 48,35 | 46,39 | 14.187.909 |
| 26 mar 2024 | 48,39 | 49,22 | 47,63 | 48,39 | 46,43 | 20.863.593 |
| 25 mar 2024 | 47,80 | 48,14 | 47,10 | 47,80 | 45,86 | 12.581.842 |
| 22 mar 2024 | 47,58 | 47,96 | 46,94 | 47,58 | 45,65 | 13.674.644 |
| 21 mar 2024 | 47,61 | 48,00 | 47,12 | 47,61 | 45,68 | 8.939.305 |
| 20 mar 2024 | 47,12 | 48,30 | 46,90 | 47,12 | 45,21 | 17.373.247 |
| 19 mar 2024 | 47,09 | 48,40 | 47,09 | 47,09 | 45,18 | 12.994.819 |
| 18 mar 2024 | 47,74 | 48,50 | 47,48 | 47,74 | 45,81 | 3.682.457 |
| 15 mar 2024 | 48,20 | 48,70 | 47,85 | 48,20 | 46,25 | 142.252.229 |
| 14 mar 2024 | 48,09 | 49,00 | 47,00 | 48,09 | 46,14 | 9.763.166 |
| 13 mar 2024 | 48,35 | 49,18 | 48,01 | 48,35 | 46,39 | 7.492.898 |
| 12 mar 2024 | 48,49 | 48,70 | 47,27 | 48,49 | 46,52 | 13.840.506 |
| 11 mar 2024 | 47,55 | 47,60 | 46,09 | 47,55 | 45,62 | 3.902.709 |
| 08 mar 2024 | 46,86 | 47,40 | 46,12 | 46,86 | 44,96 | 3.132.215 |
| 07 mar 2024 | 46,65 | 47,90 | 46,57 | 46,65 | 44,76 | 19.669.453 |
| 06 mar 2024 | 47,01 | 47,50 | 46,63 | 47,01 | 45,10 | 5.979.122 |
| 05 mar 2024 | 46,93 | 47,51 | 45,93 | 46,93 | 45,03 | 9.671.878 |
| 04 mar 2024 | 47,10 | 48,48 | 47,10 | 47,10 | 45,19 | 9.641.012 |
| 01 mar 2024 | 47,93 | 48,47 | 46,70 | 47,93 | 45,99 | 4.851.160 |
| 29 feb 2024 | 46,98 | 47,80 | 46,56 | 46,98 | 45,08 | 148.892.051 |
| 28 feb 2024 | 47,20 | 47,79 | 47,00 | 47,20 | 45,29 | 10.776.839 |
| 27 feb 2024 | 47,40 | 47,81 | 46,60 | 47,40 | 45,48 | 22.476.763 |
| 26 feb 2024 | 46,60 | 46,99 | 45,81 | 46,60 | 44,71 | 7.039.588 |
| 23 feb 2024 | 46,20 | 48,19 | 46,20 | 46,20 | 44,33 | 16.770.380 |
| 22 feb 2024 | 47,00 | 48,20 | 46,73 | 47,00 | 45,10 | 13.556.088 |
| 21 feb 2024 | 47,50 | 48,90 | 47,50 | 47,50 | 45,58 | 18.778.691 |
| 20 feb 2024 | 48,50 | 49,18 | 48,00 | 48,50 | 46,53 | 22.016.818 |
| 19 feb 2024 | 48,45 | 48,98 | 48,05 | 48,45 | 46,49 | 7.745.392 |
| 16 feb 2024 | 48,93 | 49,30 | 47,30 | 48,93 | 46,95 | 12.733.083 |
| 15 feb 2024 | 47,60 | 47,78 | 44,99 | 47,60 | 45,67 | 33.768.781 |
| 14 feb 2024 | 45,24 | 45,30 | 44,14 | 45,24 | 43,41 | 8.198.693 |
| 13 feb 2024 | 44,10 | 45,07 | 43,83 | 44,10 | 42,31 | 8.405.716 |
| 12 feb 2024 | 44,91 | 44,91 | 44,44 | 44,91 | 43,09 | 5.988.068 |
| 09 feb 2024 | 44,55 | 44,61 | 43,65 | 44,55 | 42,74 | 1.339.119 |
| 08 feb 2024 | 43,75 | 44,36 | 43,70 | 43,75 | 41,98 | 7.748.944 |
| 07 feb 2024 | 44,10 | 44,99 | 43,82 | 44,10 | 42,31 | 8.196.376 |
| 06 feb 2024 | 44,39 | 44,94 | 44,00 | 44,39 | 42,59 | 13.076.440 |
| 05 feb 2024 | 44,60 | 45,25 | 43,50 | 44,60 | 42,79 | 10.853.233 |
| 02 feb 2024 | 44,48 | 45,00 | 43,72 | 44,48 | 42,68 | 7.213.268 |
| 01 feb 2024 | 44,80 | 45,10 | 42,73 | 44,80 | 42,98 | 20.929.679 |
| 31 ene 2024 | 43,00 | 43,00 | 42,01 | 43,00 | 41,26 | 54.598.959 |
| 30 ene 2024 | 42,30 | 43,45 | 42,30 | 42,30 | 40,59 | 19.903.719 |
| 29 ene 2024 | 43,10 | 43,26 | 42,53 | 43,10 | 41,35 | 8.809.900 |
| 26 ene 2024 | 42,61 | 43,22 | 42,01 | 42,61 | 40,88 | 10.165.209 |
| 25 ene 2024 | 42,41 | 43,00 | 42,31 | 42,41 | 40,69 | 11.596.667 |
| 24 ene 2024 | 42,45 | 43,29 | 42,11 | 42,45 | 40,73 | 5.431.480 |
| 23 ene 2024 | 42,10 | 42,50 | 42,00 | 42,10 | 40,39 | 12.304.082 |
| 22 ene 2024 | 42,40 | 42,59 | 41,90 | 42,40 | 40,68 | 11.481.423 |
| 19 ene 2024 | 42,45 | 43,50 | 41,90 | 42,45 | 40,73 | 14.935.937 |
| 18 ene 2024 | 42,00 | 42,42 | 41,70 | 42,00 | 40,30 | 22.815.350 |
| 17 ene 2024 | 42,00 | 42,99 | 41,88 | 42,00 | 40,30 | 30.718.657 |
| 16 ene 2024 | 42,80 | 43,30 | 42,80 | 42,80 | 41,07 | 14.093.370 |
| 15 ene 2024 | 43,00 | 43,90 | 42,60 | 43,00 | 41,26 | 4.993.372 |
| 12 ene 2024 | 42,94 | 43,00 | 42,54 | 42,94 | 41,20 | 9.148.362 |
| 11 ene 2024 | 42,79 | 43,50 | 42,41 | 42,79 | 41,06 | 9.312.379 |
| 10 ene 2024 | 43,00 | 43,50 | 42,80 | 43,00 | 41,26 | 1.711.018 |
| 09 ene 2024 | 43,47 | 43,56 | 42,65 | 43,47 | 41,71 | 13.815.729 |
| 08 ene 2024 | 43,29 | 44,30 | 42,92 | 43,29 | 41,54 | 11.616.558 |
| 05 ene 2024 | 43,38 | 43,69 | 42,50 | 43,38 | 41,62 | 4.771.605 |
| 04 ene 2024 | 43,50 | 43,72 | 43,10 | 43,50 | 41,74 | 5.913.041 |
| 03 ene 2024 | 43,69 | 43,87 | 43,12 | 43,69 | 41,92 | 9.071.575 |
| 02 ene 2024 | 43,33 | 43,33 | 42,89 | 43,33 | 41,57 | 16.491.787 |
| 29 dic 2023 | 43,00 | 43,30 | 42,70 | 43,00 | 41,26 | 30.977.984 |
| 28 dic 2023 | 43,19 | 43,30 | 42,55 | 43,19 | 41,44 | 13.956.024 |
| 27 dic 2023 | 42,90 | 43,20 | 42,68 | 42,90 | 41,16 | 11.041.320 |
| 26 dic 2023 | 42,75 | 43,50 | 42,34 | 42,75 | 41,02 | 1.211.045 |
| 22 dic 2023 | 42,00 | 42,99 | 42,00 | 42,80 | 41,07 | 31.340.503 |
| 21 dic 2023 | 42,63 | 43,29 | 42,35 | 42,63 | 40,90 | 13.434.791 |
| 20 dic 2023 | 42,69 | 43,00 | 42,20 | 42,69 | 40,96 | 10.716.524 |
| 19 dic 2023 | 42,63 | 42,74 | 41,96 | 42,63 | 40,90 | 14.442.767 |
| 18 dic 2023 | 42,70 | 44,15 | 42,21 | 42,70 | 40,97 | 14.846.151 |
| 15 dic 2023 | 44,00 | 44,99 | 43,50 | 44,00 | 42,22 | 163.922.265 |
| 14 dic 2023 | 44,15 | 44,33 | 43,30 | 44,15 | 42,36 | 52.700.844 |
| 13 dic 2023 | 43,30 | 43,71 | 42,50 | 43,30 | 41,55 | 5.712.936 |
| 12 dic 2023 | 42,89 | 42,89 | 41,81 | 42,89 | 41,15 | 26.349.021 |
| 11 dic 2023 | 42,18 | 42,95 | 41,95 | 42,18 | 40,47 | 17.943.449 |
| 07 dic 2023 | 43,00 | 43,49 | 42,01 | 43,00 | 41,26 | 11.782.637 |
| 06 dic 2023 | 43,00 | 43,30 | 42,71 | 43,00 | 41,26 | 10.331.952 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.