Indicators

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.74	15.83	15.37	15.37	2,340,738	-0.12(-0.80%)
Oct 26, 2012	15.70	15.50	15.50	15.50	599,897	-0.15(-0.94%)
Oct 25, 2012	15.44	15.66	15.44	15.65	577,214	+0.04(+0.25%)
Oct 24, 2012	15.42	15.66	15.27	15.61	523,025	+0.18(+1.17%)
Oct 23, 2012	15.63	15.71	15.28	15.42	446,239	-0.22(-1.41%)
Oct 19, 2012	15.84	16.03	15.63	15.64	4,892,102	-0.27(-1.67%)
Oct 18, 2012	15.92	16.07	15.79	15.91	901,095	+0.04(+0.25%)
Oct 17, 2012	15.87	15.98	15.81	15.87	913,810	+0.08(+0.52%)
Oct 16, 2012	15.90	16.03	15.72	15.79	1,359,750	+0.02(+0.14%)
Oct 15, 2012	15.80	16.08	15.65	15.77	621,930	-0.01(-0.07%)
Oct 12, 2012	15.99	16.00	15.75	15.78	1,322,182	-0.27(-1.69%)
Oct 11, 2012	16.34	16.53	16.03	16.05	600,028	-0.12(-0.74%)
Oct 10, 2012	16.30	16.46	16.13	16.17	289,447	-0.14(-0.87%)
Oct 09, 2012	16.54	16.54	16.22	16.31	393,106	-0.23(-1.41%)
Oct 08, 2012	16.45	16.64	16.38	16.54	553,089	-0.02(-0.13%)
Oct 05, 2012	16.63	16.81	16.48	16.56	572,884	-0.06(-0.38%)
Oct 04, 2012	16.24	16.73	16.07	16.63	769,249	+0.50(+3.09%)
Oct 03, 2012	16.02	16.21	15.95	16.13	374,800	+0.11(+0.71%)
Oct 02, 2012	16.00	16.18	15.88	16.02	405,025	+0.04(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.