Mercados españoles cerrados

Banco Santander-Chile (BSANTANDER.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
48,80+0,45 (+0,93%)
Al cierre: 01:00PM CLST
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202448,9849,5548,3048,8048,8089.883.016
27 mar 202448,3548,6248,0148,3548,3514.187.909
26 mar 202448,3949,2247,6348,3948,3920.863.593
25 mar 202447,8048,1447,1047,8047,8012.581.842
22 mar 202447,5847,9646,9447,5847,5813.674.644
21 mar 202447,6148,0047,1247,6147,618.939.305
20 mar 202447,1248,3046,9047,1247,1217.373.247
19 mar 202447,0948,4047,0947,0947,0912.994.819
18 mar 202447,7448,5047,4847,7447,743.682.457
15 mar 202448,2048,7047,8548,2048,20142.252.229
14 mar 202448,0949,0047,0048,0948,099.763.166
13 mar 202448,3549,1848,0148,3548,357.492.898
12 mar 202448,4948,7047,2748,4948,4913.840.506
11 mar 202447,5547,6046,0947,5547,553.902.709
08 mar 202446,8647,4046,1246,8646,863.132.215
07 mar 202446,6547,9046,5746,6546,6519.669.453
06 mar 202447,0147,5046,6347,0147,015.979.122
05 mar 202446,9347,5145,9346,9346,939.671.878
04 mar 202447,1048,4847,1047,1047,109.641.012
01 mar 202447,9348,4746,7047,9347,934.851.160
29 feb 202446,9847,8046,5646,9846,98148.892.051
28 feb 202447,2047,7947,0047,2047,2010.776.839
27 feb 202447,4047,8146,6047,4047,4022.476.763
26 feb 202446,6046,9945,8146,6046,607.039.588
23 feb 202446,2048,1946,2046,2046,2016.770.380
22 feb 202447,0048,2046,7347,0047,0013.556.088
21 feb 202447,5048,9047,5047,5047,5018.778.691
20 feb 202448,5049,1848,0048,5048,5022.016.818
19 feb 202448,4548,9848,0548,4548,457.745.392
16 feb 202448,9349,3047,3048,9348,9312.733.083
15 feb 202447,6047,7844,9947,6047,6033.768.781
14 feb 202445,2445,3044,1445,2445,248.198.693
13 feb 202444,1045,0743,8344,1044,108.405.716
12 feb 202444,9144,9144,4444,9144,915.988.068
09 feb 202444,5544,6143,6544,5544,551.339.119
08 feb 202443,7544,3643,7043,7543,757.748.944
07 feb 202444,1044,9943,8244,1044,108.196.376
06 feb 202444,3944,9444,0044,3944,3913.076.440
05 feb 202444,6045,2543,5044,6044,6010.853.233
02 feb 202444,4845,0043,7244,4844,487.213.268
01 feb 202444,8045,1042,7344,8044,8020.929.679
31 ene 202443,0043,0042,0143,0043,0054.598.959
30 ene 202442,3043,4542,3042,3042,3019.903.719
29 ene 202443,1043,2642,5343,1043,108.809.900
26 ene 202442,6143,2242,0142,6142,6110.165.209
25 ene 202442,4143,0042,3142,4142,4111.596.667
24 ene 202442,4543,2942,1142,4542,455.431.480
23 ene 202442,1042,5042,0042,1042,1012.304.082
22 ene 202442,4042,5941,9042,4042,4011.481.423
19 ene 202442,4543,5041,9042,4542,4514.935.937
18 ene 202442,0042,4241,7042,0042,0022.815.350
17 ene 202442,0042,9941,8842,0042,0030.718.657
16 ene 202442,8043,3042,8042,8042,8014.093.370
15 ene 202443,0043,9042,6043,0043,004.993.372
12 ene 202442,9443,0042,5442,9442,949.148.362
11 ene 202442,7943,5042,4142,7942,799.312.379
10 ene 202443,0043,5042,8043,0043,001.711.018
09 ene 202443,4743,5642,6543,4743,4713.815.729
08 ene 202443,2944,3042,9243,2943,2911.616.558
05 ene 202443,3843,6942,5043,3843,384.771.605
04 ene 202443,5043,7243,1043,5043,505.913.041
03 ene 202443,6943,8743,1243,6943,699.071.575
02 ene 202443,3343,3342,8943,3343,3316.491.787
29 dic 202343,0043,3042,7043,0043,0030.977.984
28 dic 202343,1943,3042,5543,1943,1913.956.024
27 dic 202342,9043,2042,6842,9042,9011.041.320
26 dic 202342,7543,5042,3442,7542,751.211.045
22 dic 202342,0042,9942,0042,8042,8031.340.503
21 dic 202342,6343,2942,3542,6342,6313.434.791
20 dic 202342,6943,0042,2042,6942,6910.716.524
19 dic 202342,6342,7441,9642,6342,6314.442.767
18 dic 202342,7044,1542,2142,7042,7014.846.151
15 dic 202344,0044,9943,5044,0044,00163.922.265
14 dic 202344,1544,3343,3044,1544,1552.700.844
13 dic 202343,3043,7142,5043,3043,305.712.936
12 dic 202342,8942,8941,8142,8942,8926.349.021
11 dic 202342,1842,9541,9542,1842,1817.943.449
07 dic 202343,0043,4942,0143,0043,0011.782.637
06 dic 202343,0043,3042,7143,0043,0010.331.952
05 dic 202343,2543,3242,1543,2543,2516.919.093
04 dic 202342,5042,8042,0042,5042,5024.476.197
01 dic 202342,2042,4241,8242,2042,2017.805.285
30 nov 202342,8042,8041,6442,8042,80286.338.455
29 nov 202342,3042,3041,8942,3042,3019.688.385
28 nov 202342,0542,3341,7942,0542,0517.497.391
27 nov 202341,8542,1841,4341,8541,8510.171.238
24 nov 202341,8042,2041,5741,8041,802.837.879
23 nov 202341,9942,1441,5841,9941,992.500.000
22 nov 202341,6742,2041,0041,6741,6711.263.465
21 nov 202341,8042,1540,5441,8041,8011.292.383
20 nov 202342,1842,1841,4042,1842,1814.311.682
17 nov 202342,0542,3640,7842,0542,0510.412.038
16 nov 202341,9942,0041,4641,9941,9914.038.709
15 nov 202341,8642,4841,2741,8641,866.846.596
14 nov 202341,2741,2740,4941,2741,2718.245.506
13 nov 202341,0041,3040,5041,0041,0010.669.420
10 nov 202341,1041,3940,6841,1041,1014.109.196
09 nov 202340,8841,3540,6640,8840,8816.377.584
08 nov 202340,9041,3740,7040,9040,9016.310.202
07 nov 202340,8141,5040,5640,8140,8124.484.734
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...