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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.41 16.50 16.26 16.29 0.2M
2021-12-30 16.36 16.40 16.06 16.30 0.3M
2021-12-29 16.28 16.39 16.11 16.23 0.2M
2021-12-28 16.30 16.41 16.19 16.31 0.4M
2021-12-27 16.34 16.52 16.18 16.44 0.3M
2021-12-23 16.07 16.46 16.07 16.24 0.3M
2021-12-22 15.77 16.16 15.77 16.14 0.8M
2021-12-21 16.21 16.31 15.70 15.83 0.8M
2021-12-20 16.50 16.50 15.37 15.92 1.8M
2021-12-17 17.16 17.64 16.45 17.36 0.9M
2021-12-16 16.75 17.38 16.75 17.22 1.6M
2021-12-15 15.89 16.60 15.79 16.54 0.6M
2021-12-14 16.68 16.92 15.82 15.88 1.1M
2021-12-13 17.81 17.81 16.70 16.80 0.6M
2021-12-10 17.95 18.02 17.68 18.02 0.4M
2021-12-09 18.03 18.14 17.58 17.89 0.7M
2021-12-08 18.03 18.52 17.82 18.35 0.6M
2021-12-07 17.26 18.16 17.25 18.12 0.7M
2021-12-06 17.00 17.26 16.97 17.14 0.3M
2021-12-03 17.30 17.40 16.83 16.87 0.6M
2021-12-02 17.20 17.52 17.02 17.21 0.6M
2021-12-01 18.14 18.14 17.03 17.05 0.5M
2021-11-30 17.65 18.07 17.36 17.71 0.8M
2021-11-29 18.51 18.51 17.80 17.84 0.4M
2021-11-26 18.94 19.00 18.35 18.59 0.2M
2021-11-24 19.25 19.54 19.10 19.44 0.5M
2021-11-23 19.61 19.95 19.12 19.20 0.6M
2021-11-22 19.87 20.16 19.01 19.61 1.3M
2021-11-19 17.30 18.16 17.14 17.98 0.9M
2021-11-18 17.63 18.00 17.08 17.45 0.6M
2021-11-17 18.72 18.98 17.63 17.72 0.4M
2021-11-16 19.27 19.27 18.61 18.72 0.5M
2021-11-15 19.51 19.52 19.23 19.30 0.2M
2021-11-12 19.44 19.88 19.40 19.44 0.2M
2021-11-11 19.69 19.89 19.43 19.51 0.4M
2021-11-10 19.49 19.79 19.31 19.75 0.5M
2021-11-09 18.69 19.63 18.69 19.43 0.6M
2021-11-08 18.86 19.03 18.55 18.75 0.3M
2021-11-05 18.86 18.99 18.60 18.69 0.3M
2021-11-04 18.55 18.89 18.55 18.61 0.8M
2021-11-03 17.73 18.58 17.66 18.55 0.5M
2021-11-02 18.05 18.08 17.64 17.65 0.5M
2021-11-01 17.84 18.35 17.81 18.21 0.3M
2021-10-29 18.01 18.07 17.35 17.72 0.4M
2021-10-28 17.86 18.17 17.77 18.14 0.3M
2021-10-27 18.83 18.96 18.02 18.03 0.4M
2021-10-26 18.62 18.96 18.57 18.82 0.5M
2021-10-25 18.10 18.66 18.10 18.58 0.6M
2021-10-22 18.30 18.30 17.80 18.09 0.5M
2021-10-21 17.67 18.26 17.67 18.23 0.9M
2021-10-20 17.44 17.99 17.38 17.80 0.4M
2021-10-19 17.64 17.77 17.32 17.34 0.3M
2021-10-18 17.09 17.77 17.02 17.64 0.4M
2021-10-15 17.21 17.52 17.04 17.21 0.7M
2021-10-14 17.61 17.76 17.05 17.14 0.6M
2021-10-13 18.03 18.12 17.15 17.39 0.8M
2021-10-12 19.19 19.32 17.90 17.91 0.9M
2021-10-11 19.33 19.59 19.03 19.29 0.2M
2021-10-08 19.35 19.50 19.24 19.32 0.3M
2021-10-07 19.24 19.56 19.07 19.36 0.6M
2021-10-06 19.23 19.23 18.53 19.10 0.5M
2021-10-05 19.47 19.74 19.27 19.44 0.6M
2021-10-04 19.70 19.78 19.34 19.41 0.4M
2021-10-01 19.77 19.95 19.72 19.78 0.3M
2021-09-30 19.87 19.96 19.52 19.77 0.5M
2021-09-29 19.79 19.92 19.58 19.72 0.4M
2021-09-28 20.01 20.02 19.68 19.74 0.3M
2021-09-27 20.01 20.19 19.81 20.15 0.3M
2021-09-24 20.29 20.30 19.91 20.02 0.4M
2021-09-23 20.67 20.67 20.23 20.41 0.3M
2021-09-22 20.24 20.68 20.24 20.51 0.2M
2021-09-21 20.42 20.46 20.07 20.07 0.3M
2021-09-20 20.25 20.56 20.15 20.35 0.4M
2021-09-17 20.68 20.85 20.63 20.70 0.2M
2021-09-16 20.70 20.92 20.48 20.76 0.3M
2021-09-15 20.38 20.91 20.21 20.71 0.2M
2021-09-14 20.32 20.64 20.32 20.39 0.4M
2021-09-13 20.30 20.47 20.23 20.40 0.2M
2021-09-10 19.95 20.35 19.95 20.14 0.3M
2021-09-09 19.78 19.92 19.41 19.80 0.5M
2021-09-08 20.43 20.43 19.61 19.87 0.5M
2021-09-07 20.44 20.62 20.29 20.50 0.4M
2021-09-03 20.70 20.71 20.34 20.37 0.3M
2021-09-02 21.20 21.25 20.48 20.56 0.7M
2021-09-01 21.08 21.51 21.08 21.25 0.4M
2021-08-31 20.90 21.06 20.80 21.05 0.7M
2021-08-30 20.60 21.02 20.04 20.89 0.2M
2021-08-27 20.70 20.82 20.34 20.62 0.3M
2021-08-26 21.00 21.02 20.70 20.70 0.2M
2021-08-25 20.88 20.97 20.72 20.95 0.3M
2021-08-24 20.77 21.00 20.55 20.87 0.4M
2021-08-23 20.27 20.68 20.22 20.65 0.4M
2021-08-20 20.27 20.33 19.99 20.27 0.3M
2021-08-19 20.07 20.30 19.91 20.25 0.6M
2021-08-18 19.98 20.33 19.84 20.20 0.5M
2021-08-17 19.64 19.96 19.64 19.94 0.4M
2021-08-16 20.09 20.09 19.67 19.81 0.2M
2021-08-13 20.05 20.31 20.01 20.15 0.2M
2021-08-12 20.00 20.31 19.78 20.06 0.5M
2021-08-11 19.75 20.13 19.58 20.02 0.4M
2021-08-10 19.29 20.00 19.15 19.78 0.6M
2021-08-09 19.35 19.44 19.12 19.34 0.3M
2021-08-06 18.98 19.42 18.90 19.37 1.8M
2021-08-05 18.88 19.06 18.76 18.93 0.3M
2021-08-04 18.58 18.92 18.48 18.82 0.4M
2021-08-03 18.70 18.92 18.44 18.61 0.5M
2021-08-02 19.77 19.93 18.80 18.81 0.4M
2021-07-30 19.51 19.97 19.01 19.54 0.9M
2021-07-29 18.68 19.82 18.68 19.65 0.5M
2021-07-28 18.91 19.14 18.74 19.11 0.2M
2021-07-27 18.80 19.01 18.65 18.82 0.4M
2021-07-26 18.71 19.03 18.49 18.89 0.7M
2021-07-23 19.08 19.24 18.62 18.70 0.3M
2021-07-22 19.23 19.28 18.99 19.10 0.5M
2021-07-21 19.16 19.38 18.81 19.18 0.6M
2021-07-20 17.98 19.05 17.98 19.03 0.7M
2021-07-19 17.56 18.26 17.56 17.98 0.7M
2021-07-16 17.89 18.12 17.45 17.83 0.3M
2021-07-15 18.24 18.24 17.74 17.82 0.5M
2021-07-14 18.42 18.42 18.03 18.24 0.6M
2021-07-13 18.50 18.66 18.14 18.21 0.3M
2021-07-12 18.74 19.04 18.48 18.53 0.3M
2021-07-09 18.46 18.86 18.46 18.81 0.4M
2021-07-08 18.42 18.48 18.03 18.34 0.3M
2021-07-07 18.20 18.70 18.03 18.63 0.6M
2021-07-06 19.30 19.30 18.42 18.43 0.4M
2021-07-02 19.54 19.63 19.25 19.33 0.3M
2021-07-01 19.88 20.15 19.37 19.49 0.4M
2021-06-30 19.86 20.19 19.76 19.87 0.4M
2021-06-29 20.00 20.32 19.75 19.99 0.4M
2021-06-28 20.51 20.66 19.82 19.95 0.3M
2021-06-25 21.16 21.18 20.34 20.49 0.3M
2021-06-24 21.00 21.19 20.89 21.03 0.3M
2021-06-23 20.89 21.27 20.88 20.93 0.3M
2021-06-22 20.70 21.05 20.32 20.90 0.3M
2021-06-21 20.66 20.79 20.54 20.69 0.2M
2021-06-18 21.20 21.21 20.56 20.57 0.3M
2021-06-17 21.40 21.40 21.07 21.29 0.5M
2021-06-16 21.37 21.55 21.07 21.34 0.3M
2021-06-15 21.55 21.64 21.12 21.42 0.4M
2021-06-14 21.49 21.88 21.49 21.56 0.2M
2021-06-11 21.54 21.75 21.23 21.49 0.4M
2021-06-10 21.19 21.70 20.96 21.58 0.8M
2021-06-09 20.71 21.26 20.65 21.06 0.4M
2021-06-08 21.00 21.17 20.67 20.72 0.4M
2021-06-07 21.20 21.37 20.92 20.95 0.2M
2021-06-04 21.31 21.48 20.86 21.16 0.7M
2021-06-03 21.64 21.82 21.07 21.21 0.5M
2021-06-02 21.75 22.13 21.59 21.76 0.4M
2021-06-01 22.20 22.23 21.66 21.75 0.4M
2021-05-28 21.16 21.41 21.05 21.39 0.8M
2021-05-27 20.55 21.20 20.53 21.12 0.8M
2021-05-26 20.11 20.42 19.95 20.38 0.4M
2021-05-25 19.91 20.18 19.73 20.10 0.7M
2021-05-24 19.84 20.17 19.66 19.76 0.6M
2021-05-21 19.98 20.13 19.54 19.60 0.4M
2021-05-20 20.12 20.34 19.87 20.03 0.6M
2021-05-19 20.04 20.33 19.87 20.10 0.8M
2021-05-18 20.29 20.82 20.08 20.31 0.9M
2021-05-17 22.08 22.34 19.55 19.99 1.7M
2021-05-14 22.58 23.45 22.49 23.25 0.5M
2021-05-13 22.58 22.90 22.39 22.41 0.6M
2021-05-12 23.20 23.20 22.53 22.55 0.2M
2021-05-11 23.38 23.38 22.78 23.20 0.4M
2021-05-10 23.81 24.15 23.60 23.65 0.3M
2021-05-07 23.60 24.29 23.50 23.69 0.9M
2021-05-06 23.43 23.71 23.43 23.60 0.6M
2021-05-05 23.40 23.52 23.30 23.38 0.5M
2021-05-04 23.00 23.35 22.86 23.24 0.8M
2021-05-03 22.14 22.63 21.95 22.60 0.5M
2021-04-30 22.05 22.59 22.05 22.24 0.7M
2021-04-29 22.95 23.02 22.32 22.49 0.7M
2021-04-28 23.47 23.80 22.69 22.79 0.7M
2021-04-27 23.80 23.98 23.31 23.40 0.2M
2021-04-26 23.53 23.94 23.53 23.81 0.4M
2021-04-23 23.61 23.81 23.31 23.43 0.5M
2021-04-22 24.75 24.77 23.60 23.61 0.4M
2021-04-21 25.65 26.15 25.61 25.87 0.5M
2021-04-20 25.75 25.95 25.61 25.70 0.5M
2021-04-19 25.70 25.89 25.52 25.71 0.3M
2021-04-16 25.62 25.79 25.32 25.64 0.2M
2021-04-15 25.28 25.58 25.15 25.54 0.3M
2021-04-14 24.96 25.60 24.96 25.25 0.3M
2021-04-13 24.66 25.18 24.66 25.02 0.4M
2021-04-12 24.93 25.06 24.67 24.77 0.1M
2021-04-09 24.95 25.00 24.50 24.83 1.0M
2021-04-08 24.70 25.15 24.57 24.94 1.2M
2021-04-07 24.56 24.68 24.46 24.65 0.3M
2021-04-06 24.52 24.78 24.41 24.59 0.3M
2021-04-05 24.83 25.00 24.41 24.52 0.4M
2021-04-01 24.83 25.07 24.66 24.73 0.3M
2021-03-31 24.93 25.05 24.46 24.83 1.0M
2021-03-30 24.60 24.82 24.24 24.61 0.4M
2021-03-29 24.45 25.04 24.24 24.48 0.4M
2021-03-26 24.63 24.90 24.22 24.49 0.6M
2021-03-25 25.25 25.25 24.50 24.67 0.5M
2021-03-24 25.08 25.89 25.08 25.43 0.4M
2021-03-23 24.77 25.15 24.68 24.98 0.4M
2021-03-22 25.42 25.42 24.84 24.98 0.3M
2021-03-19 25.31 25.66 25.13 25.66 0.6M
2021-03-18 24.98 25.57 24.95 25.44 0.3M
2021-03-17 24.77 25.20 24.64 25.12 0.2M
2021-03-16 25.23 25.23 24.83 24.98 0.2M
2021-03-15 25.64 25.64 25.04 25.16 0.3M
2021-03-12 25.39 25.53 24.73 25.53 0.4M
2021-03-11 25.40 25.75 25.20 25.71 0.8M
2021-03-10 25.24 25.31 24.89 24.94 0.7M
2021-03-09 24.50 25.18 24.50 24.80 0.4M
2021-03-08 24.20 24.47 24.01 24.43 0.4M
2021-03-05 24.55 24.65 23.78 24.35 0.5M
2021-03-04 24.32 24.38 23.75 24.20 0.4M
2021-03-03 23.59 24.62 23.59 24.30 0.5M
2021-03-02 23.15 23.99 23.15 23.74 0.5M
2021-03-01 23.11 23.43 23.01 23.40 0.2M
2021-02-26 22.92 23.10 22.57 22.59 0.2M
2021-02-25 23.47 23.57 22.77 22.84 0.3M
2021-02-24 23.36 23.84 22.97 23.77 0.3M
2021-02-23 23.08 23.44 22.88 23.17 0.3M
2021-02-22 23.59 23.73 23.03 23.07 0.7M
2021-02-19 24.06 24.39 23.92 24.11 0.3M
2021-02-18 23.78 24.05 23.53 23.83 0.2M
2021-02-17 23.84 24.26 23.83 23.99 0.4M
2021-02-16 23.68 24.02 23.23 23.96 0.7M
2021-02-12 22.27 22.68 22.14 22.45 0.5M
2021-02-11 21.80 22.51 21.65 22.32 0.7M
2021-02-10 21.58 21.77 21.29 21.60 0.4M
2021-02-09 21.06 21.36 20.84 21.25 0.7M
2021-02-08 20.77 21.04 20.74 21.00 0.3M
2021-02-05 21.09 21.22 20.53 20.57 1.4M
2021-02-04 20.90 21.14 20.35 20.85 0.2M
2021-02-03 21.12 21.16 20.90 20.94 0.2M
2021-02-02 21.08 21.35 21.00 21.09 0.2M
2021-02-01 20.47 20.92 20.40 20.81 0.3M
2021-01-29 20.86 20.96 20.14 20.19 0.5M
2021-01-28 20.30 20.98 20.21 20.93 0.4M
2021-01-27 20.45 20.51 19.93 20.13 0.3M
2021-01-26 20.65 20.94 20.60 20.80 0.3M
2021-01-25 20.92 21.08 20.55 20.67 0.2M
2021-01-22 21.50 21.60 20.93 21.25 0.7M
2021-01-21 22.09 22.22 21.75 21.94 0.2M
2021-01-20 22.32 22.35 21.89 22.02 0.6M
2021-01-19 22.00 22.59 21.87 22.12 0.4M
2021-01-15 21.66 22.22 21.45 21.49 0.3M
2021-01-14 21.79 22.21 21.62 22.17 0.4M
2021-01-13 21.68 21.77 21.26 21.56 0.4M
2021-01-12 21.82 21.98 21.68 21.77 0.3M
2021-01-11 21.47 21.88 21.44 21.74 0.3M
2021-01-08 21.61 22.20 21.40 21.89 0.5M
2021-01-07 20.78 21.67 20.63 21.42 0.3M
2021-01-06 20.88 21.00 20.46 20.63 0.4M
2021-01-05 20.08 20.86 20.02 20.61 0.4M
2021-01-04 19.41 20.10 19.41 19.90 0.5M