Banco Santander - Chile ADSのデータ

Banco Santander - Chile ADSの基本情報

名前 Banco Santander - Chile ADS
ティッカー BSAC
国 Chile
上場年 nan
セクター Finance

Banco Santander - Chile ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.02 23.23 23.68 23.96 748600.0 23.96
2021-02-12 22.68 22.14 22.27 22.45 517300.0 22.45
2021-02-11 22.51 21.65 21.8 22.32 655900.0 22.32
2021-02-10 21.77 21.29 21.58 21.6 418700.0 21.6
2021-02-09 21.36 20.84 21.06 21.25 675800.0 21.25
2021-02-08 21.04 20.74 20.77 21.0 310600.0 21.0
2021-02-05 21.22 20.53 21.09 20.57 1442700.0 20.57
2021-02-04 21.14 20.35 20.9 20.85 213700.0 20.85
2021-02-03 21.16 20.9 21.12 20.94 229000.0 20.94
2021-02-02 21.35 21.0 21.08 21.09 202700.0 21.09
2021-02-01 20.92 20.4 20.47 20.81 295100.0 20.81
2021-01-29 20.96 20.14 20.86 20.19 462000.0 20.19
2021-01-28 20.98 20.21 20.3 20.93 370500.0 20.93
2021-01-27 20.51 19.93 20.45 20.13 345000.0 20.13
2021-01-26 20.94 20.6 20.65 20.8 251300.0 20.8
2021-01-25 21.08 20.55 20.92 20.67 221100.0 20.67
2021-01-22 21.6 20.93 21.5 21.25 680400.0 21.25
2021-01-21 22.22 21.75 22.09 21.94 226900.0 21.94
2021-01-20 22.35 21.89 22.32 22.02 591900.0 22.02
2021-01-19 22.59 21.87 22.0 22.12 361800.0 22.12
2021-01-15 22.22 21.45 21.66 21.49 293800.0 21.49
2021-01-14 22.21 21.62 21.79 22.17 352100.0 22.17
2021-01-13 21.77 21.26 21.68 21.56 387200.0 21.56
2021-01-12 21.98 21.68 21.82 21.77 345000.0 21.77
2021-01-11 21.88 21.44 21.47 21.74 279900.0 21.74
2021-01-08 22.2 21.4 21.61 21.89 517800.0 21.89
2021-01-07 21.67 20.63 20.78 21.42 302300.0 21.42
2021-01-06 21.0 20.46 20.88 20.63 368500.0 20.63
2021-01-05 20.86 20.02 20.08 20.61 420300.0 20.61
2021-01-04 20.1 19.41 19.41 19.9 510400.0 19.9
2020-12-31 19.36 18.88 19.25 18.99 101800.0 18.99
2020-12-30 19.57 19.2 19.57 19.25 99600.0 19.25
2020-12-29 19.61 19.38 19.55 19.46 131100.0 19.46
2020-12-28 19.73 19.4 19.72 19.46 284100.0 19.46
2020-12-24 19.62 19.29 19.61 19.45 58900.0 19.45
2020-12-23 19.93 19.38 19.83 19.44 209600.0 19.44
2020-12-22 19.9 19.53 19.64 19.62 246700.0 19.62
2020-12-21 19.61 19.28 19.41 19.58 478500.0 19.58
2020-12-18 20.07 19.76 19.91 19.81 324900.0 19.81
2020-12-17 19.95 19.33 19.36 19.86 322800.0 19.86
2020-12-16 19.17 18.6 18.66 19.14 307800.0 19.14
2020-12-15 19.05 18.57 18.85 18.63 275000.0 18.63
2020-12-14 19.52 18.88 19.41 18.97 346700.0 18.97
2020-12-11 19.49 18.88 19.08 19.0 196100.0 19.0
2020-12-10 19.55 19.18 19.28 19.37 216100.0 19.37
2020-12-09 19.29 18.82 19.0 19.21 339300.0 19.21
2020-12-08 18.8 18.56 18.57 18.57 108600.0 18.57
2020-12-07 19.15 18.45 19.12 18.52 353400.0 18.52
2020-12-04 19.32 18.88 18.93 19.12 574700.0 19.12
2020-12-03 19.12 18.57 18.9 18.84 339300.0 18.84
2020-12-02 18.82 18.1 18.17 18.77 440500.0 18.77
2020-12-01 18.3 17.64 17.7 18.21 523800.0 18.21
2020-11-30 17.78 17.19 17.68 17.21 873800.0 17.21
2020-11-27 17.9 17.65 17.77 17.75 101500.0 17.75
2020-11-25 17.94 17.65 17.77 17.83 289900.0 17.83
2020-11-24 18.13 17.72 17.75 18.07 300100.0 18.07
2020-11-23 17.92 17.39 17.86 17.66 350000.0 17.66
2020-11-20 17.83 17.5 17.57 17.81 249200.0 17.81
2020-11-19 17.84 17.44 17.84 17.75 503300.0 17.75
2020-11-18 18.27 17.9 17.94 18.13 528400.0 17.66
2020-11-17 18.21 17.72 17.91 17.92 846800.0 17.46
2020-11-16 18.48 18.0 18.28 18.21 293600.0 17.74
2020-11-13 18.0 17.53 17.57 17.9 446700.0 17.44
2020-11-12 17.84 17.14 17.22 17.65 987800.0 17.2
2020-11-11 17.58 17.07 17.21 17.4 799400.0 16.95
2020-11-10 17.3 16.29 16.38 17.2 726300.0 16.76
2020-11-09 17.02 16.41 16.88 16.45 504700.0 16.03
2020-11-06 16.14 15.29 15.38 15.89 595000.0 15.48
2020-11-05 15.33 13.89 14.06 15.29 1093900.0 14.9
2020-11-04 14.45 13.86 14.41 13.89 3293600.0 13.53
2020-11-03 14.9 14.22 14.75 14.29 2181600.0 13.92
2020-11-02 14.58 14.23 14.41 14.48 817800.0 14.11
2020-10-30 14.84 13.86 14.4 13.88 1083600.0 13.52
2020-10-29 14.86 14.37 14.85 14.45 656200.0 14.08
2020-10-28 15.25 14.8 14.98 14.8 543000.0 14.42
2020-10-27 15.55 15.25 15.42 15.33 311100.0 14.94
2020-10-26 15.78 15.23 15.67 15.39 404000.0 15.0
2020-10-23 15.77 15.27 15.34 15.75 407500.0 15.35
2020-10-22 15.4 14.94 15.17 15.32 1060700.0 14.93
2020-10-21 14.92 14.23 14.23 14.91 354100.0 14.53
2020-10-20 14.25 13.87 14.09 14.11 522000.0 13.75
2020-10-19 14.29 13.96 14.08 14.05 399700.0 13.69
2020-10-16 14.14 13.87 14.05 13.88 235100.0 13.52
2020-10-15 14.1 13.31 13.42 14.03 455900.0 13.67
2020-10-14 13.72 13.47 13.54 13.59 477200.0 13.24
2020-10-13 13.73 13.4 13.71 13.42 297000.0 13.08
2020-10-12 13.79 13.62 13.75 13.73 112800.0 13.38
2020-10-09 13.94 13.66 13.67 13.79 252500.0 13.44
2020-10-08 13.74 13.46 13.66 13.62 374500.0 13.27
2020-10-07 13.91 13.51 13.89 13.61 229200.0 13.26
2020-10-06 14.43 13.82 14.43 13.87 379000.0 13.51
2020-10-05 14.55 14.25 14.35 14.51 416900.0 14.14
2020-10-02 14.32 13.55 13.58 14.23 275200.0 13.87
2020-10-01 14.14 13.67 13.9 13.77 363300.0 13.42
2020-09-30 13.93 13.59 13.59 13.86 600400.0 13.5
2020-09-29 13.68 13.34 13.66 13.47 469100.0 13.12
2020-09-28 14.05 13.64 13.94 13.64 289600.0 13.29
2020-09-25 13.96 13.68 13.89 13.81 432100.0 13.46
2020-09-24 14.17 13.43 13.5 14.04 517500.0 13.68
2020-09-23 14.17 13.45 14.05 13.45 555800.0 13.11
2020-09-22 14.51 14.1 14.24 14.14 439800.0 13.78
2020-09-21 14.27 13.61 13.8 14.26 720700.0 13.89
2020-09-18 14.66 13.95 14.66 13.96 366600.0 13.6
2020-09-17 14.84 14.56 14.61 14.75 466400.0 14.37
2020-09-16 14.96 14.6 14.69 14.79 300100.0 14.41
2020-09-15 14.96 14.62 14.85 14.66 382100.0 14.28
2020-09-14 15.02 14.58 14.88 14.67 416400.0 14.29
2020-09-11 15.06 14.49 14.93 14.81 411600.0 14.43
2020-09-10 15.4 14.82 15.36 14.89 416600.0 14.51
2020-09-09 15.96 15.31 15.79 15.32 593800.0 14.93
2020-09-08 15.84 15.62 15.78 15.67 212100.0 15.27
2020-09-04 16.13 15.7 16.06 15.9 348900.0 15.49
2020-09-03 15.98 15.56 15.61 15.88 448800.0 15.47
2020-09-02 15.61 15.28 15.34 15.59 427800.0 15.19
2020-09-01 15.5 15.31 15.34 15.44 762800.0 15.04
2020-08-31 15.72 15.36 15.68 15.38 312400.0 14.99
2020-08-28 15.82 15.47 15.5 15.67 324000.0 15.27
2020-08-27 15.68 15.32 15.68 15.43 418300.0 15.03
2020-08-26 16.0 15.57 16.0 15.59 336800.0 15.19
2020-08-25 16.17 15.77 16.05 16.04 750200.0 15.63
2020-08-24 16.18 15.98 16.09 16.0 356800.0 15.59
2020-08-21 16.21 15.98 16.0 16.0 524600.0 15.59
2020-08-20 16.2 16.01 16.1 16.17 170000.0 15.76
2020-08-19 16.64 16.27 16.52 16.3 373900.0 15.88
2020-08-18 16.63 16.22 16.23 16.5 634200.0 16.08
2020-08-17 16.28 16.0 16.0 16.24 490000.0 15.82
2020-08-14 16.09 15.88 15.97 16.05 467100.0 15.64
2020-08-13 16.21 15.91 15.97 16.0 364100.0 15.59
2020-08-12 16.17 15.86 16.17 16.05 356300.0 15.64
2020-08-11 16.27 15.91 15.95 15.93 408700.0 15.52
2020-08-10 16.36 15.67 16.22 15.71 364500.0 15.31
2020-08-07 16.48 16.16 16.41 16.23 369600.0 15.81
2020-08-06 16.54 16.02 16.02 16.46 275900.0 16.04
2020-08-05 16.57 16.11 16.42 16.15 247200.0 15.74
2020-08-04 16.82 16.34 16.81 16.34 532800.0 15.92
2020-08-03 17.12 16.61 17.11 16.82 452300.0 16.39
2020-07-31 17.32 17.0 17.02 17.11 428200.0 16.67
2020-07-30 17.09 16.6 17.09 17.02 387500.0 16.58
2020-07-29 17.39 17.09 17.3 17.13 590300.0 16.69
2020-07-28 17.38 17.2 17.26 17.3 256200.0 16.86
2020-07-27 17.29 16.9 16.98 17.29 524200.0 16.85
2020-07-24 17.13 16.76 16.87 16.91 394900.0 16.48
2020-07-23 17.21 16.78 16.8 16.96 465600.0 16.53
2020-07-22 16.87 16.34 16.45 16.83 265200.0 16.4
2020-07-21 16.69 16.11 16.11 16.53 962300.0 16.11
2020-07-20 16.31 15.98 16.13 15.99 311400.0 15.58
2020-07-17 16.73 16.2 16.58 16.2 440200.0 15.78
2020-07-16 16.97 16.51 16.76 16.52 157600.0 16.1
2020-07-15 17.67 16.86 17.53 16.95 435200.0 16.52
2020-07-14 17.47 16.76 17.01 17.4 302500.0 16.95
2020-07-13 17.56 17.0 17.06 17.18 342400.0 16.74
2020-07-10 17.26 16.88 17.11 16.97 179000.0 16.53
2020-07-09 17.86 16.97 17.82 17.14 282000.0 16.7
2020-07-08 18.12 17.58 18.07 17.77 544400.0 17.31
2020-07-07 18.19 17.89 17.92 18.04 466700.0 17.58
2020-07-06 18.52 17.91 18.17 18.04 498900.0 17.58
2020-07-02 17.91 17.2 17.25 17.8 421900.0 17.34
2020-07-01 17.1 16.48 16.48 16.93 219300.0 16.5
2020-06-30 16.75 16.37 16.68 16.4 411300.0 15.98
2020-06-29 16.86 16.51 16.67 16.73 241600.0 16.3
2020-06-26 16.8 16.53 16.76 16.57 450100.0 16.15
2020-06-25 17.04 16.71 16.76 16.94 199100.0 16.51
2020-06-24 17.02 16.75 16.78 16.8 661000.0 16.37
2020-06-23 17.39 16.98 17.37 17.05 549800.0 16.61
2020-06-22 17.53 16.95 17.28 17.1 290500.0 16.66
2020-06-19 17.31 16.98 17.31 17.17 731900.0 16.73
2020-06-18 17.5 17.05 17.4 17.07 647500.0 16.63
2020-06-17 17.84 17.38 17.8 17.64 304300.0 17.19
2020-06-16 18.1 17.45 17.83 17.59 479100.0 17.14
2020-06-15 17.65 17.05 17.3 17.28 330900.0 16.84
2020-06-12 18.15 17.16 17.87 17.64 509500.0 17.19
2020-06-11 18.08 17.33 17.93 17.37 588700.0 16.92
2020-06-10 19.01 18.56 18.93 18.64 323000.0 18.16
2020-06-09 19.16 18.55 18.93 18.91 323700.0 18.42
2020-06-08 19.5 18.77 19.41 19.37 281400.0 18.87
2020-06-05 19.2 18.45 18.48 19.15 921600.0 18.66
2020-06-04 17.82 17.04 17.06 17.81 564000.0 17.35
2020-06-03 17.68 17.06 17.26 17.11 768200.0 16.67
2020-06-02 17.19 16.67 16.67 17.0 551500.0 16.56
2020-06-01 16.77 15.83 15.83 16.43 428300.0 16.01
2020-05-29 16.17 15.54 16.11 15.77 943600.0 15.37
2020-05-28 16.46 15.85 16.45 16.01 404800.0 15.6
2020-05-27 16.73 15.99 16.59 16.48 304800.0 16.06
2020-05-26 16.72 16.25 16.41 16.38 381900.0 15.96
2020-05-22 16.18 15.85 16.18 15.9 361400.0 15.49
2020-05-21 16.34 15.88 15.94 16.21 190500.0 15.79
2020-05-20 15.96 15.4 15.86 15.95 652100.0 15.54
2020-05-19 16.26 15.62 16.0 15.64 213800.0 15.24
2020-05-18 16.13 15.37 15.57 16.02 276700.0 15.61
2020-05-15 15.64 15.16 15.35 15.18 283700.0 14.79
2020-05-14 15.58 14.76 14.93 15.57 477300.0 15.17
2020-05-13 15.84 15.16 15.84 15.17 1824400.0 14.78
2020-05-12 16.3 15.71 16.05 15.74 988100.0 15.34
2020-05-11 16.5 15.9 16.45 15.9 877600.0 15.49
2020-05-08 17.48 16.53 17.26 16.72 645100.0 16.29
2020-05-07 17.38 16.97 17.26 17.0 746200.0 16.56
2020-05-06 17.3 16.72 16.94 17.23 788500.0 16.79
2020-05-05 16.96 16.5 16.51 16.91 844800.0 16.48
2020-05-04 16.62 15.84 16.07 16.53 353800.0 16.11
2020-05-01 16.49 15.92 16.38 16.11 412800.0 15.7
2020-04-30 17.01 16.49 16.52 16.82 568500.0 16.39
2020-04-29 17.0 15.56 15.76 16.86 737200.0 16.43
2020-04-28 15.91 15.02 15.02 15.8 1121100.0 15.39
2020-04-27 14.78 13.97 14.2 14.74 1263000.0 14.36
2020-04-24 14.14 13.57 14.03 13.99 873700.0 13.63
2020-04-23 14.8 14.34 14.63 14.4 621000.0 13.62
2020-04-22 14.78 14.49 14.55 14.55 369900.0 13.77
2020-04-21 14.58 14.23 14.38 14.33 772600.0 13.56
2020-04-20 15.32 14.77 15.3 14.77 746900.0 13.97
2020-04-17 15.82 15.29 15.48 15.44 464300.0 14.61
2020-04-16 16.35 15.06 16.34 15.11 862500.0 14.3
2020-04-15 16.4 15.33 15.81 15.91 907100.0 15.05
2020-04-14 17.22 16.26 16.75 16.26 796800.0 15.38
2020-04-13 16.69 16.16 16.61 16.5 463000.0 15.61
2020-04-09 17.09 16.32 16.91 16.8 705700.0 15.89
2020-04-08 17.13 16.44 16.65 16.65 370500.0 15.75
2020-04-07 17.73 16.24 17.55 16.54 4755000.0 15.65
2020-04-06 18.01 16.5 17.01 16.98 523200.0 16.07
2020-04-03 16.65 16.01 16.34 16.55 778500.0 15.66
2020-04-02 16.6 15.3 15.3 16.51 446700.0 15.62
2020-04-01 15.62 14.34 14.56 15.25 361100.0 14.43
2020-03-31 15.43 14.48 14.54 15.13 686100.0 14.31
2020-03-30 14.67 13.82 14.24 14.51 380200.0 13.73
2020-03-27 14.6 13.3 13.49 14.29 332300.0 13.52
2020-03-26 14.27 13.66 13.82 13.87 613000.0 13.12
2020-03-25 13.98 13.19 13.27 13.66 517700.0 12.92
2020-03-24 14.93 13.02 14.39 13.25 747200.0 12.54
2020-03-23 14.38 13.65 14.02 13.89 1303000.0 13.14
2020-03-20 15.31 13.64 14.59 14.02 1080600.0 13.26
2020-03-19 14.39 11.7 12.14 14.24 692600.0 13.47
2020-03-18 14.2 11.43 13.97 11.9 778800.0 11.26
2020-03-17 15.35 13.96 14.44 14.79 465200.0 13.99
2020-03-16 16.31 14.09 16.31 14.13 566700.0 13.37
2020-03-13 16.84 15.58 16.39 16.81 401000.0 15.9
2020-03-12 16.19 15.29 15.84 15.89 643700.0 15.03
2020-03-11 16.98 16.34 16.86 16.66 422500.0 15.76
2020-03-10 17.26 16.54 17.02 17.25 671400.0 16.32
2020-03-09 17.0 16.37 16.5 16.52 620900.0 15.63
2020-03-06 18.27 17.53 17.97 17.66 573800.0 16.71
2020-03-05 18.57 18.19 18.4 18.35 443200.0 17.36
2020-03-04 18.75 18.23 18.41 18.69 710300.0 17.68
2020-03-03 19.33 18.34 18.57 18.42 953400.0 17.43
2020-03-02 18.64 17.65 18.04 18.61 535700.0 17.61
2020-02-28 18.1 17.23 17.74 18.07 857600.0 17.1
2020-02-27 18.35 17.59 18.05 18.17 388800.0 17.19
2020-02-26 18.53 18.25 18.25 18.35 311900.0 17.36
2020-02-25 18.58 17.82 18.46 18.11 382300.0 17.13
2020-02-24 18.68 18.26 18.63 18.37 249400.0 17.38
2020-02-21 19.36 18.71 18.72 19.23 334700.0 18.19
2020-02-20 18.98 18.51 18.78 18.8 477900.0 17.79
2020-02-19 19.15 18.63 19.06 18.88 475700.0 17.86
2020-02-18 19.69 18.95 19.69 18.98 848500.0 17.96