Santander Chile ADR

BSAC
🏛️ usa →
26.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 26.47 26.47 26.47 26.47 3.2K
09:45 26.42 26.42 26.42 26.42 0.1K
09:46 26.44 26.44 26.44 26.44 0.9K
09:52 26.46 26.46 26.46 26.46 0.5K
09:53 26.45 26.45 26.42 26.42 3.1K
09:57 26.36 26.36 26.36 26.36 0.6K
10:00 26.36 26.36 26.36 26.36 1.2K
10:16 26.30 26.30 26.30 26.30 0.2K
10:17 26.31 26.31 26.31 26.31 0.5K
10:23 26.23 26.23 26.23 26.23 1.0K
10:31 26.20 26.20 26.20 26.20 0.3K
10:32 26.18 26.18 26.18 26.18 0.1K
10:33 26.18 26.18 26.18 26.18 1.9K
10:46 26.21 26.21 26.21 26.21 0.3K
10:50 26.19 26.19 26.19 26.19 0.9K
10:52 26.21 26.21 26.20 26.20 1.6K
10:57 26.17 26.17 26.17 26.17 1.8K
11:13 26.19 26.19 26.19 26.19 0.2K
11:15 26.17 26.17 26.17 26.17 0.2K
11:16 26.17 26.17 26.17 26.17 0.5K
11:18 26.20 26.20 26.18 26.18 2.6K
11:25 26.18 26.18 26.18 26.18 0.4K
11:26 26.19 26.19 26.19 26.19 2.6K
11:36 26.24 26.24 26.24 26.24 0.3K
11:39 26.26 26.26 26.26 26.26 1.4K
11:59 26.31 26.31 26.31 26.31 0.5K
12:02 26.31 26.31 26.31 26.31 0.4K
12:05 26.31 26.31 26.31 26.31 0.4K
12:09 26.31 26.31 26.31 26.31 0.8K
12:12 26.29 26.29 26.27 26.29 2.4K
12:21 26.30 26.30 26.30 26.30 1.2K
12:22 26.31 26.31 26.31 26.31 0.5K
12:24 26.32 26.32 26.32 26.32 2.0K
12:32 26.33 26.33 26.33 26.33 2.1K
13:01 26.26 26.26 26.26 26.26 0.1K
13:03 26.25 26.25 26.25 26.25 0.2K
13:04 26.25 26.25 26.25 26.25 0.8K
13:08 26.25 26.25 26.25 26.25 0.2K
13:10 26.25 26.25 26.25 26.25 0.4K
13:12 26.25 26.25 26.25 26.25 0.4K
13:14 26.26 26.26 26.26 26.26 1.8K
13:23 26.25 26.25 26.25 26.25 2.0K
13:44 26.27 26.27 26.27 26.27 0.3K
13:46 26.27 26.27 26.27 26.27 0.4K
13:48 26.29 26.29 26.29 26.29 1.0K
13:53 26.31 26.31 26.31 26.31 0.9K
14:04 26.30 26.30 26.30 26.30 0.2K
14:10 26.30 26.33 26.30 26.32 4.0K
14:11 26.32 26.32 26.32 26.32 2.2K
14:34 26.28 26.29 26.28 26.29 1.0K
14:39 26.29 26.29 26.29 26.29 0.4K
14:44 26.28 26.28 26.28 26.28 0.5K
14:45 26.27 26.27 26.27 26.27 0.2K
14:46 26.27 26.28 26.27 26.28 1.8K
14:48 26.30 26.32 26.30 26.32 0.9K
14:49 26.33 26.33 26.33 26.33 2.0K
15:08 26.31 26.31 26.31 26.31 0.7K
15:11 26.31 26.31 26.31 26.31 1.4K
15:17 26.29 26.29 26.29 26.29 1.9K
15:22 26.30 26.30 26.30 26.30 0.6K
15:23 26.31 26.31 26.31 26.31 0.5K
15:29 26.30 26.30 26.30 26.30 0.8K
15:33 26.30 26.30 26.30 26.30 0.4K
15:34 26.31 26.32 26.31 26.32 2.1K
15:38 26.33 26.35 26.33 26.35 2.4K
15:43 26.35 26.35 26.35 26.35 0.2K
15:44 26.34 26.34 26.34 26.34 1.0K
15:45 26.35 26.35 26.35 26.35 0.7K
15:46 26.34 26.34 26.34 26.34 0.8K
15:48 26.34 26.34 26.34 26.34 1.5K
15:50 26.34 26.34 26.34 26.34 0.3K
15:51 26.34 26.34 26.34 26.34 0.9K
15:52 26.33 26.33 26.33 26.33 0.5K
15:53 26.33 26.33 26.32 26.32 0.9K
15:54 26.32 26.32 26.31 26.32 1.0K
15:55 26.33 26.33 26.32 26.32 4.2K
15:56 26.33 26.33 26.33 26.33 1.8K
15:57 26.33 26.33 26.32 26.32 2.0K
15:58 26.32 26.34 26.32 26.34 5.7K
15:59 26.35 26.37 26.35 26.35 26.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.41 26.50 26.09 26.50 0.4M
2025-09-29 26.53 26.61 26.25 26.33 0.1M
2025-09-26 26.48 26.53 26.17 26.35 0.1M
2025-09-25 26.43 26.56 26.05 26.23 0.4M
2025-09-24 26.76 26.83 26.30 26.53 0.2M
2025-09-23 26.34 26.69 26.29 26.68 0.2M
2025-09-22 26.05 26.42 25.85 26.36 0.3M
2025-09-19 25.54 25.75 25.51 25.59 0.2M
2025-09-18 25.82 25.90 25.51 25.51 0.3M
2025-09-17 26.11 26.28 25.81 25.93 0.2M
2025-09-16 26.06 26.21 25.87 26.13 0.2M
2025-09-15 26.11 26.30 25.86 26.02 0.3M
2025-09-12 26.45 26.59 25.66 25.75 0.5M
2025-09-11 25.84 26.61 25.84 26.44 0.2M
2025-09-10 25.81 26.07 25.68 25.84 0.2M
2025-09-09 25.25 25.97 25.25 25.63 0.4M
2025-09-08 25.65 25.77 25.23 25.25 0.5M
2025-09-05 25.48 25.79 25.30 25.65 0.3M
2025-09-04 24.65 25.09 24.60 25.02 0.3M
2025-09-03 24.13 24.69 24.06 24.66 0.2M
2025-09-02 23.80 24.15 23.71 24.10 0.6M
2025-08-29 23.87 24.05 23.80 24.04 0.2M
2025-08-28 23.84 24.07 23.62 23.97 0.2M
2025-08-27 23.64 23.86 23.59 23.71 0.3M
2025-08-26 23.79 23.82 23.31 23.77 0.6M
2025-08-25 24.10 24.33 23.75 23.75 0.2M
2025-08-22 23.80 24.20 23.73 24.19 0.2M
2025-08-21 23.56 23.80 23.52 23.76 0.3M
2025-08-20 23.64 23.80 23.55 23.66 0.2M
2025-08-19 24.22 24.32 23.49 23.51 0.3M
2025-08-18 24.15 24.37 24.06 24.32 0.3M
2025-08-15 23.99 24.29 23.99 24.21 0.3M
2025-08-14 24.42 24.45 23.97 24.04 0.2M
2025-08-13 24.29 24.70 24.26 24.53 0.2M
2025-08-12 23.99 24.26 23.93 24.18 0.2M
2025-08-11 24.07 24.41 23.95 23.97 0.4M
2025-08-08 23.79 24.05 23.68 24.05 0.3M
2025-08-07 23.37 23.69 23.26 23.68 0.2M
2025-08-06 23.38 23.38 23.11 23.22 0.2M
2025-08-05 23.51 23.57 23.19 23.32 0.2M
2025-08-04 23.34 23.55 23.22 23.52 0.3M
2025-08-01 22.93 23.28 22.85 23.13 0.4M
2025-07-31 22.77 23.27 22.77 23.01 0.2M
2025-07-30 23.07 23.21 22.87 22.88 0.2M
2025-07-29 23.06 23.33 23.00 23.29 0.3M
2025-07-28 23.26 23.40 23.00 23.11 0.2M
2025-07-25 23.72 23.72 23.42 23.42 0.2M
2025-07-24 23.86 23.91 23.68 23.69 0.2M
2025-07-23 23.68 23.94 23.60 23.90 0.2M
2025-07-22 24.00 24.00 23.62 23.62 0.2M
2025-07-21 23.75 24.10 23.70 23.97 0.4M
2025-07-18 23.62 23.88 23.56 23.63 0.3M
2025-07-17 23.35 23.62 23.35 23.58 0.5M
2025-07-16 23.65 23.77 23.41 23.48 0.4M
2025-07-15 23.81 23.86 23.49 23.55 0.3M
2025-07-14 23.93 24.00 23.69 23.73 0.3M
2025-07-11 24.30 24.39 23.93 23.94 0.4M
2025-07-10 24.44 24.53 24.32 24.49 0.4M
2025-07-09 24.90 24.91 24.47 24.53 0.3M
2025-07-08 24.59 24.96 24.59 24.76 0.5M
2025-07-07 25.02 25.20 24.51 24.63 0.5M
2025-07-03 25.21 25.29 25.05 25.13 0.3M
2025-07-02 25.11 25.30 24.91 25.12 0.4M
2025-07-01 25.30 25.44 24.96 25.03 0.5M
2025-06-30 24.69 25.27 24.55 25.22 0.7M
2025-06-27 24.59 24.70 24.43 24.57 0.3M
2025-06-26 24.54 24.90 24.52 24.54 0.3M
2025-06-25 24.31 24.71 24.24 24.39 0.5M
2025-06-24 23.93 24.56 23.90 24.44 0.5M
2025-06-23 23.59 23.91 23.44 23.66 0.7M
2025-06-20 24.00 24.03 23.57 23.81 0.4M
2025-06-18 24.26 24.43 24.08 24.16 0.4M
2025-06-17 24.46 24.60 24.18 24.29 0.5M
2025-06-16 24.37 24.89 24.16 24.72 1.6M
2025-06-13 25.01 25.30 24.27 24.76 0.6M
2025-06-12 25.41 25.53 25.28 25.39 0.3M
2025-06-11 24.56 25.45 24.56 25.35 0.4M
2025-06-10 24.46 24.73 24.44 24.57 0.2M
2025-06-09 24.74 24.85 24.44 24.46 0.3M
2025-06-06 24.80 25.01 24.66 24.83 0.2M
2025-06-05 24.81 24.91 24.55 24.82 0.4M
2025-06-04 24.65 24.97 24.63 24.66 0.4M
2025-06-03 24.49 24.64 24.12 24.59 0.5M
2025-06-02 24.17 24.86 23.98 24.64 0.8M
2025-05-30 24.47 24.58 24.04 24.14 0.6M
2025-05-29 24.44 24.57 24.16 24.57 0.3M
2025-05-28 24.74 24.74 24.40 24.41 0.2M
2025-05-27 25.05 25.12 24.67 24.74 0.4M
2025-05-23 24.59 25.06 24.28 25.04 0.2M
2025-05-22 25.09 25.26 24.89 24.91 0.2M
2025-05-21 25.31 25.40 25.09 25.20 0.2M
2025-05-20 25.30 25.42 25.10 25.32 0.3M
2025-05-19 24.98 25.53 24.89 25.27 0.2M
2025-05-16 25.10 25.15 24.75 25.08 0.4M
2025-05-15 25.00 25.19 24.81 25.19 0.3M
2025-05-14 24.75 25.27 24.75 24.99 0.5M
2025-05-13 24.36 24.72 24.29 24.65 0.3M
2025-05-12 24.83 24.92 24.19 24.31 0.4M
2025-05-09 24.73 24.94 24.49 24.65 0.2M
2025-05-08 24.43 24.74 24.30 24.50 0.6M
2025-05-07 24.30 24.60 24.12 24.14 0.6M
2025-05-06 23.94 24.32 23.94 24.16 0.4M
2025-05-05 23.84 24.24 23.79 23.93 0.4M
2025-05-02 23.87 24.08 23.55 23.78 0.5M
2025-05-01 23.72 23.88 23.12 23.40 0.5M
2025-04-30 24.13 24.13 23.70 24.09 0.4M
2025-04-29 24.49 24.65 24.09 24.23 0.5M
2025-04-28 24.55 24.77 24.19 24.35 0.4M
2025-04-25 24.26 24.65 24.04 24.52 0.3M
2025-04-24 23.80 24.63 23.77 24.31 0.6M
2025-04-23 23.88 24.07 23.58 23.72 0.5M
2025-04-22 24.41 24.90 24.40 24.84 0.6M
2025-04-21 24.15 24.64 23.96 24.16 0.9M
2025-04-17 23.70 24.05 23.64 23.97 0.6M
2025-04-16 23.58 23.81 23.20 23.49 0.9M
2025-04-15 22.87 23.17 22.57 23.12 0.5M
2025-04-14 22.51 22.97 22.44 22.87 0.3M
2025-04-11 21.73 22.51 21.73 22.31 0.5M
2025-04-10 21.96 22.16 21.17 21.67 1.0M
2025-04-09 21.00 22.48 20.77 22.32 0.7M
2025-04-08 21.64 21.64 20.79 20.93 0.6M
2025-04-07 21.07 21.88 20.80 21.04 0.7M
2025-04-04 22.30 22.54 21.57 21.72 0.4M
2025-04-03 22.94 23.73 22.94 23.12 0.4M
2025-04-02 23.35 23.42 23.04 23.29 0.3M
2025-04-01 22.89 23.49 22.75 23.44 0.3M
2025-03-31 22.79 22.89 22.59 22.80 0.3M
2025-03-28 23.33 23.42 23.08 23.15 0.3M
2025-03-27 23.57 23.66 23.32 23.49 0.2M
2025-03-26 23.63 23.80 23.35 23.51 0.3M
2025-03-25 23.23 23.60 23.23 23.57 0.3M
2025-03-24 23.22 23.45 22.89 23.14 0.6M
2025-03-21 22.84 23.06 22.68 22.85 0.6M
2025-03-20 22.84 23.03 22.70 22.93 0.3M
2025-03-19 22.81 23.23 22.81 23.22 0.4M
2025-03-18 23.59 23.63 22.93 22.95 0.5M
2025-03-17 23.30 23.54 23.23 23.47 0.3M
2025-03-14 22.96 23.12 22.76 22.99 0.4M
2025-03-13 22.36 22.93 22.33 22.69 0.3M
2025-03-12 22.15 22.48 22.06 22.41 0.3M
2025-03-11 22.05 22.24 21.70 22.11 0.3M
2025-03-10 22.30 22.50 21.80 21.95 0.2M
2025-03-07 22.35 22.55 22.27 22.53 0.3M
2025-03-06 22.52 22.65 22.22 22.43 0.4M
2025-03-05 22.22 22.61 22.07 22.54 0.4M
2025-03-04 21.90 22.11 21.67 21.87 0.3M
2025-03-03 21.81 22.09 21.60 21.99 0.5M
2025-02-28 21.87 21.93 21.39 21.64 0.4M
2025-02-27 22.22 22.31 21.66 21.75 0.7M
2025-02-26 22.01 22.30 21.85 22.22 0.4M
2025-02-25 22.03 22.13 21.84 22.00 0.2M
2025-02-24 21.83 21.97 21.65 21.86 0.2M
2025-02-21 22.22 22.26 21.75 21.81 0.2M
2025-02-20 22.22 22.42 22.10 22.28 0.1M
2025-02-19 22.06 22.06 21.86 21.97 0.3M
2025-02-18 22.55 22.55 22.04 22.16 0.4M
2025-02-14 22.62 22.89 22.60 22.74 0.2M
2025-02-13 22.21 22.53 22.21 22.52 0.2M
2025-02-12 22.24 22.48 21.98 22.22 0.4M
2025-02-11 21.94 22.15 21.68 22.01 0.2M
2025-02-10 21.94 22.22 21.89 22.10 0.3M
2025-02-07 21.90 22.02 21.64 21.78 0.4M
2025-02-06 21.29 21.98 21.29 21.88 0.4M
2025-02-05 21.01 21.29 20.95 21.24 0.3M
2025-02-04 20.68 21.09 20.68 21.02 0.2M
2025-02-03 20.35 20.65 20.04 20.51 0.2M
2025-01-31 20.54 20.95 20.36 20.41 0.1M
2025-01-30 20.08 20.49 20.08 20.39 0.2M
2025-01-29 19.87 20.04 19.76 19.96 0.1M
2025-01-28 19.75 19.93 19.70 19.76 0.1M
2025-01-27 20.31 20.31 19.66 19.96 0.2M
2025-01-24 20.02 20.37 20.02 20.36 0.1M
2025-01-23 19.93 20.04 19.81 19.86 0.2M
2025-01-22 19.78 20.09 19.68 19.81 0.2M
2025-01-21 19.35 19.67 19.16 19.57 0.3M
2025-01-17 19.11 19.19 19.04 19.05 0.2M
2025-01-16 18.85 19.09 18.73 19.04 0.2M
2025-01-15 18.88 19.14 18.71 18.90 0.2M
2025-01-14 18.39 18.72 18.39 18.71 0.2M
2025-01-13 18.19 18.42 18.19 18.37 0.1M
2025-01-10 18.47 18.65 18.21 18.24 0.1M
2025-01-08 18.62 18.74 18.56 18.63 0.1M
2025-01-07 18.69 18.88 18.68 18.81 0.2M
2025-01-06 18.57 18.75 18.45 18.57 0.1M
2025-01-03 18.59 18.62 18.30 18.41 0.2M
2025-01-02 18.74 19.03 18.63 18.71 0.2M