Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.364 3.373 3.344 3.344 379,114 -0.01(-0.29%)
Oct 30, 2002 3.370 3.381 3.335 3.354 661,257 -0.02(-0.46%)
Oct 29, 2002 3.354 3.370 3.340 3.370 269,764 +0.03(+1.05%)
Oct 28, 2002 3.309 3.344 3.309 3.335 66,022 +0.03(+1.00%)
Oct 25, 2002 3.327 3.327 3.302 3.302 248,100 -0.03(-0.76%)
Oct 24, 2002 3.364 3.373 3.325 3.327 145,456 -0.03(-0.81%)
Oct 23, 2002 3.373 3.373 3.354 3.354 7,221 -0.03(-0.97%)
Oct 22, 2002 3.373 3.393 3.354 3.387 2,579,007 +0.02(+0.52%)
Oct 21, 2002 3.348 3.387 3.348 3.370 49,001 +0.03(+0.75%)
Oct 18, 2002 3.325 3.354 3.325 3.344 180,530 +0.03(+0.94%)
Oct 17, 2002 3.325 3.344 3.313 3.313 336,302 +0.02(+0.65%)
Oct 16, 2002 3.350 3.350 3.278 3.292 134,108 -0.05(-1.57%)
Oct 15, 2002 3.368 3.451 3.344 3.344 226,436 +0.00(+0.00%)
Oct 14, 2002 3.319 3.354 3.302 3.344 131,013 -0.02(-0.69%)
Oct 11, 2002 3.296 3.422 3.296 3.368 125,339 +0.09(+2.78%)
Oct 10, 2002 3.267 3.296 3.247 3.276 107,286 +0.02(+0.65%)
Oct 09, 2002 3.373 3.373 3.199 3.255 518,896 -0.12(-3.45%)
Oct 08, 2002 3.373 3.389 3.354 3.371 436,883 +0.02(+0.52%)
Oct 07, 2002 3.412 3.412 3.354 3.354 99,549 -0.08(-2.26%)
Oct 04, 2002 3.451 3.470 3.432 3.432 351,260 -0.01(-0.28%)
Oct 03, 2002 3.470 3.509 3.432 3.441 76,338 -0.02(-0.62%)
Oct 02, 2002 3.468 3.490 3.451 3.463 380,661 -0.00(-0.11%)
Oct 01, 2002 3.432 3.476 3.432 3.466 449,263 +0.03(+1.02%)
Sep 30, 2002 3.496 3.496 3.422 3.432 517,864 -0.06(-1.78%)
Sep 27, 2002 3.573 3.573 3.494 3.494 93,875 -0.09(-2.59%)
Sep 26, 2002 3.461 3.635 3.461 3.587 645,783 +0.12(+3.35%)
Sep 25, 2002 3.276 3.470 3.276 3.470 382,208 +0.21(+6.55%)
Sep 24, 2002 3.286 3.286 3.238 3.257 109,865 -0.05(-1.47%)
Sep 23, 2002 3.441 3.441 3.276 3.306 136,687 -0.16(-4.75%)
Sep 20, 2002 3.528 3.528 3.461 3.470 577,181 -0.02(-0.56%)
Sep 19, 2002 3.625 3.625 3.490 3.490 477,116 -0.16(-4.41%)
Sep 18, 2002 3.664 3.693 3.645 3.651 393,040 -0.04(-1.00%)
Sep 17, 2002 3.635 3.732 3.635 3.687 370,345 +0.05(+1.44%)
Sep 16, 2002 3.664 3.664 3.625 3.635 27,337 -0.05(-1.32%)
Sep 13, 2002 3.713 3.713 3.664 3.684 518,896 -0.05(-1.30%)
Sep 12, 2002 3.829 3.829 3.732 3.732 352,292 -0.12(-3.02%)
Sep 11, 2002 3.858 3.870 3.841 3.848 188,267 -0.03(-0.65%)
Sep 10, 2002 3.893 3.907 3.858 3.874 712,321 -0.02(-0.60%)
Sep 09, 2002 3.751 3.897 3.751 3.897 935,664 +0.17(+4.63%)
Sep 06, 2002 3.602 3.742 3.602 3.724 1,521,614 +0.13(+3.50%)
Sep 05, 2002 3.575 3.606 3.575 3.598 313,607 +0.03(+0.98%)
Sep 04, 2002 3.552 3.571 3.552 3.563 322,891 +0.02(+0.60%)
Sep 03, 2002 3.544 3.548 3.509 3.542 494,653 -0.00(-0.05%)
Aug 30, 2002 3.519 3.558 3.519 3.544 496,716 +0.02(+0.49%)
Aug 29, 2002 3.519 3.546 3.519 3.527 94,391 +0.00(+0.00%)
Aug 28, 2002 3.538 3.548 3.519 3.527 646,299 -0.01(-0.33%)
Aug 27, 2002 3.577 3.616 3.538 3.538 225,405 -0.03(-0.82%)
Aug 26, 2002 3.528 3.583 3.525 3.567 242,426 -0.01(-0.27%)
Aug 23, 2002 3.567 3.602 3.558 3.577 187,751 -0.01(-0.27%)
Aug 22, 2002 3.519 3.587 3.509 3.587 247,584 +0.08(+2.21%)
Aug 21, 2002 3.567 3.567 3.509 3.509 462,158 -0.06(-1.63%)
Aug 20, 2002 3.635 3.635 3.558 3.567 81,496 +0.05(+1.38%)
Aug 16, 2002 3.432 3.519 3.422 3.519 406,451 +0.07(+1.97%)
Aug 15, 2002 3.402 3.461 3.393 3.451 122,760 +0.05(+1.42%)
Aug 14, 2002 3.451 3.461 3.373 3.402 326,502 -0.03(-0.85%)
Aug 13, 2002 3.499 3.505 3.422 3.432 166,088 -0.07(-1.94%)
Aug 12, 2002 3.548 3.556 3.472 3.499 204,257 +0.01(+0.28%)
Aug 07, 2002 3.393 3.558 3.393 3.490 406,451 +0.09(+2.62%)
Aug 06, 2002 3.344 3.401 3.296 3.401 170,214 +0.06(+1.68%)
Aug 05, 2002 3.276 3.344 3.276 3.344 55,706 +0.10(+2.99%)
Aug 02, 2002 3.244 3.286 3.209 3.247 155,256 +0.00(+0.00%)
Aug 01, 2002 3.238 3.267 3.218 3.247 229,531 +0.03(+1.09%)
Jul 31, 2002 3.141 3.267 3.141 3.212 231,079 +0.07(+2.28%)
Jul 30, 2002 3.131 3.150 3.061 3.141 194,972 +0.00(+0.00%)
Jul 29, 2002 3.117 3.150 3.117 3.141 35,590 -0.03(-0.80%)
Jul 26, 2002 3.083 3.218 3.063 3.166 595,235 +0.07(+2.13%)
Jul 25, 2002 3.238 3.238 3.063 3.100 283,175 -0.14(-4.25%)
Jul 24, 2002 3.224 3.267 3.189 3.238 54,159 -0.03(-1.07%)
Jul 23, 2002 3.284 3.284 3.228 3.273 74,791 -0.06(-1.80%)
Jul 22, 2002 3.344 3.364 3.325 3.333 100,065 -0.04(-1.09%)
Jul 19, 2002 3.337 3.393 3.337 3.370 121,213 +0.08(+2.30%)
Jul 17, 2002 3.296 3.296 3.290 3.294 3,094 +0.01(+0.18%)
Jul 12, 2002 3.296 3.306 3.278 3.288 37,137 -0.03(-0.82%)
Jul 11, 2002 3.306 3.315 3.271 3.315 56,222 -0.01(-0.23%)
Jul 10, 2002 3.309 3.323 3.309 3.323 186,204 +0.01(+0.41%)
Jul 09, 2002 3.309 3.309 3.309 3.309 464,737 +0.00(+0.00%)
Jul 08, 2002 3.340 3.340 3.309 3.309 151,129 -0.03(-0.93%)
Jul 05, 2002 3.344 3.344 3.306 3.340 235,721 +0.04(+1.11%)
Jul 04, 2002 3.296 3.335 3.280 3.304 332,176 +0.00(+0.00%)
Jul 03, 2002 3.296 3.335 3.280 3.304 332,176 -0.01(-0.35%)
Jul 02, 2002 3.344 3.344 3.315 3.315 4,126 -0.06(-1.72%)
Jul 01, 2002 3.366 3.385 3.337 3.373 290,396 +0.01(+0.29%)
Jun 28, 2002 3.402 3.432 3.356 3.364 414,188 -0.05(-1.42%)
Jun 27, 2002 3.412 3.412 3.373 3.412 32,495 +0.01(+0.29%)
Jun 26, 2002 3.412 3.412 3.354 3.402 142,361 -0.07(-1.96%)
Jun 25, 2002 3.587 3.587 3.451 3.470 43,843 -0.02(-0.56%)
Jun 21, 2002 3.567 3.567 3.451 3.490 106,255 -0.09(-2.49%)
Jun 20, 2002 3.684 3.684 3.577 3.579 475,053 -0.07(-2.02%)
Jun 19, 2002 3.687 3.691 3.635 3.653 376,535 -0.05(-1.36%)
Jun 18, 2002 3.742 3.751 3.703 3.703 263,058 -0.02(-0.42%)
Jun 17, 2002 3.693 3.722 3.693 3.718 95,939 +0.04(+1.00%)
Jun 14, 2002 3.674 3.684 3.674 3.682 112,444 -0.00(-0.05%)
Jun 12, 2002 3.687 3.703 3.680 3.684 49,001 +0.00(+0.00%)
Jun 11, 2002 3.703 3.703 3.684 3.684 148,035 -0.01(-0.26%)
Jun 10, 2002 3.711 3.724 3.684 3.693 55,190 -0.03(-0.83%)
Jun 07, 2002 3.722 3.724 3.703 3.724 201,162 -0.01(-0.16%)
Jun 06, 2002 3.755 3.755 3.722 3.730 84,075 -0.02(-0.57%)
Jun 05, 2002 3.790 3.790 3.742 3.751 112,960 -0.08(-2.17%)
May 31, 2002 3.874 3.907 3.835 3.835 135,655 -0.09(-2.32%)
May 28, 2002 3.984 3.984 3.897 3.926 43,843 -0.06(-1.46%)
May 27, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 24, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 23, 2002 3.974 3.974 3.897 3.984 45,390 -0.01(-0.24%)
May 22, 2002 4.003 4.019 3.965 3.994 227,984 -0.02(-0.53%)
May 21, 2002 4.062 4.062 4.003 4.015 597,814 +0.02(+0.44%)
May 20, 2002 4.003 4.003 3.974 3.998 54,159 -0.01(-0.15%)
May 17, 2002 3.982 4.003 3.965 4.003 42,295 +0.02(+0.54%)
May 16, 2002 3.984 3.984 3.978 3.982 110,381 +0.01(+0.34%)
May 15, 2002 3.965 3.984 3.955 3.969 238,816 +0.03(+0.74%)
May 14, 2002 3.897 3.994 3.897 3.939 588,529 +0.04(+1.09%)
May 13, 2002 3.819 3.897 3.819 3.897 85,623 +0.07(+1.72%)
May 10, 2002 3.823 3.831 3.823 3.831 25,274 +0.00(+0.00%)
May 09, 2002 3.773 3.839 3.773 3.831 435,852 +0.04(+1.02%)
May 08, 2002 3.742 3.792 3.742 3.792 143,908 +0.08(+2.25%)
May 07, 2002 3.761 3.761 3.684 3.709 71,180 -0.03(-0.83%)
May 06, 2002 3.722 3.742 3.722 3.740 32,495 +0.02(+0.47%)
May 03, 2002 3.736 3.736 3.703 3.722 331,144 -0.01(-0.36%)
May 02, 2002 3.761 3.761 3.715 3.736 283,175 -0.03(-0.87%)
May 01, 2002 3.740 3.771 3.738 3.769 17,537 +0.03(+0.73%)
Apr 30, 2002 3.655 3.753 3.655 3.742 241,395 +0.04(+1.05%)
Apr 29, 2002 3.674 3.709 3.633 3.703 171,246 -0.05(-1.24%)
Apr 26, 2002 3.781 3.781 3.707 3.749 27,337 -0.03(-0.82%)
Apr 25, 2002 3.812 3.812 3.781 3.781 9,284 -0.02(-0.51%)
Apr 24, 2002 3.819 3.821 3.800 3.800 123,276 -0.02(-0.51%)
Apr 23, 2002 3.835 3.877 3.819 3.819 21,948,902 -0.05(-1.25%)
Apr 22, 2002 3.897 3.897 3.868 3.868 169,698 +0.01(+0.25%)
Apr 19, 2002 3.858 3.877 3.810 3.858 2,085,385 +0.00(+0.00%)
Apr 18, 2002 3.877 3.955 3.858 3.858 911,937 -0.02(-0.50%)
Apr 17, 2002 3.920 3.967 3.781 3.877 2,918,921 -0.04(-1.09%)
Apr 16, 2002 3.984 4.009 3.916 3.920 1,497,371 -0.06(-1.56%)
Apr 15, 2002 3.955 3.998 3.936 3.982 222,826 +0.00(+0.10%)
Apr 12, 2002 3.974 3.984 3.974 3.978 31,463 +0.02(+0.59%)
Apr 11, 2002 3.897 3.994 3.897 3.955 257,900 +0.01(+0.25%)
Apr 10, 2002 3.908 3.965 3.891 3.945 95,939 +0.03(+0.74%)
Apr 09, 2002 3.877 3.916 3.877 3.916 61,380 +0.04(+1.00%)
Apr 08, 2002 3.885 3.907 3.877 3.877 188,783 -0.01(-0.20%)
Apr 05, 2002 3.877 3.885 3.858 3.885 99,549 +0.03(+0.70%)
Apr 04, 2002 3.819 3.858 3.819 3.858 30,948 +0.02(+0.50%)
Apr 03, 2002 3.887 3.897 3.835 3.839 619,477 -0.05(-1.25%)
Apr 02, 2002 3.868 3.887 3.868 3.887 75,822 +0.03(+0.75%)
Apr 01, 2002 3.887 3.887 3.839 3.858 145,456 -0.04(-1.00%)
Mar 29, 2002 3.897 3.897 3.897 3.897 5,158 +0.00(+0.00%)
Mar 28, 2002 3.897 3.897 3.897 3.897 5,158 +0.02(+0.50%)
Mar 27, 2002 3.877 3.895 3.877 3.877 153,193 -0.01(-0.35%)
Mar 26, 2002 3.877 3.891 3.877 3.891 72,212 +0.01(+0.20%)
Mar 25, 2002 3.887 3.887 3.877 3.883 20,632 -0.02(-0.45%)
Mar 22, 2002 3.839 3.907 3.839 3.901 137,203 -0.03(-0.64%)
Mar 21, 2002 3.957 3.957 3.877 3.926 186,720 -0.05(-1.22%)
Mar 20, 2002 4.019 4.033 3.965 3.974 224,373 -0.06(-1.58%)
Mar 19, 2002 4.166 4.166 4.038 4.038 115,023 -0.13(-3.03%)
Mar 18, 2002 4.155 4.168 4.155 4.164 10,316 -0.00(-0.09%)
Mar 15, 2002 4.073 4.168 4.073 4.168 44,358 -0.26(-5.95%)
Mar 14, 2002 4.364 4.432 4.362 4.432 75,307 +0.07(+1.60%)
Mar 13, 2002 4.382 4.382 4.362 4.362 63,443 -0.02(-0.44%)
Mar 12, 2002 4.401 4.401 4.382 4.382 26,821 -0.06(-1.31%)
Mar 11, 2002 4.411 4.440 4.401 4.440 39,200 +0.01(+0.22%)
Mar 08, 2002 4.440 4.463 4.420 4.430 238,816 +0.01(+0.22%)
Mar 07, 2002 4.440 4.440 4.420 4.420 84,075 -0.02(-0.44%)
Mar 06, 2002 4.362 4.440 4.362 4.440 5,158 +0.11(+2.46%)
Mar 05, 2002 4.323 4.368 4.323 4.333 82,528 +0.12(+2.76%)
Mar 04, 2002 4.217 4.217 4.217 4.217 4,074,832 +0.02(+0.46%)
Mar 01, 2002 4.120 4.215 4.120 4.197 54,159 +0.10(+2.36%)
Feb 28, 2002 4.056 4.130 4.056 4.100 54,674 +0.07(+1.68%)
Feb 27, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Feb 26, 2002 4.071 4.081 4.033 4.033 46,937 -0.03(-0.72%)
Feb 25, 2002 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Feb 22, 2002 4.050 4.071 4.050 4.062 139,782 -0.01(-0.14%)
Feb 21, 2002 4.042 4.067 4.042 4.067 1,547 +0.02(+0.38%)
Feb 20, 2002 4.091 4.091 4.033 4.052 379,114 -0.01(-0.33%)
Feb 19, 2002 4.100 4.110 4.062 4.066 141,329 -0.02(-0.38%)
Feb 18, 2002 4.081 4.100 4.062 4.081 42,295 +0.00(+0.00%)
Feb 15, 2002 4.081 4.100 4.062 4.081 42,295 +0.02(+0.48%)
Feb 14, 2002 4.081 4.081 4.052 4.062 172,277 -0.03(-0.71%)
Feb 13, 2002 4.081 4.130 4.071 4.091 128,434 +0.02(+0.48%)
Feb 12, 2002 3.974 4.071 3.974 4.071 291,943 +0.10(+2.44%)
Feb 11, 2002 4.013 4.013 3.941 3.974 2,041,026 -0.06(-1.44%)
Feb 08, 2002 4.081 4.081 4.033 4.033 104,707 -0.07(-1.65%)
Feb 07, 2002 4.149 4.149 4.100 4.100 26,305 -0.07(-1.63%)
Feb 06, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Feb 05, 2002 4.149 4.168 4.149 4.168 9,800 +0.04(+0.94%)
Feb 04, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 01, 2002 4.188 4.188 4.130 4.130 18,568 -0.08(-1.84%)
Jan 31, 2002 4.081 4.207 4.081 4.207 94,907 +0.13(+3.14%)
Jan 30, 2002 4.071 4.079 4.071 4.079 39,200 +0.01(+0.19%)
Jan 29, 2002 4.149 4.149 4.071 4.071 82,528 -0.10(-2.33%)
Jan 28, 2002 4.168 4.168 4.168 4.168 265,637 +0.01(+0.33%)
Jan 25, 2002 4.149 4.155 4.149 4.155 2,579 -0.00(-0.09%)
Jan 24, 2002 4.159 4.180 4.159 4.159 116,055 -0.05(-1.15%)
Jan 23, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Jan 22, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Jan 21, 2002 4.252 4.254 4.207 4.207 84,591 +0.00(+0.00%)
Jan 18, 2002 4.252 4.254 4.207 4.207 84,591 -0.06(-1.36%)
Jan 17, 2002 4.246 4.285 4.246 4.265 19,600 +0.00(+0.00%)
Jan 16, 2002 4.226 4.265 4.226 4.265 7,737 +0.06(+1.38%)
Jan 15, 2002 4.147 4.209 4.147 4.207 135,655 +0.06(+1.40%)
Jan 14, 2002 4.236 4.236 4.149 4.149 238,816 -0.09(-2.06%)
Jan 11, 2002 4.265 4.265 4.236 4.236 3,094 -0.03(-0.68%)
Jan 10, 2002 4.304 4.304 4.265 4.265 9,800 -0.05(-1.12%)
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.