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
2023-12-29 19.44 19.62 19.35 19.49 0.2M
2023-12-28 19.29 19.39 19.15 19.33 0.3M
2023-12-27 19.24 19.42 19.20 19.24 0.2M
2023-12-26 19.27 19.33 19.11 19.13 0.1M
2023-12-22 19.21 19.38 19.14 19.31 0.2M
2023-12-21 19.45 19.62 19.16 19.30 0.4M
2023-12-20 19.62 19.62 19.10 19.11 0.4M
2023-12-19 19.48 19.75 19.43 19.61 2.0M
2023-12-18 20.03 20.03 19.33 19.59 0.4M
2023-12-15 20.29 20.43 20.05 20.07 0.7M
2023-12-14 20.15 20.46 20.10 20.30 1.3M
2023-12-13 19.58 20.03 19.51 19.86 1.1M
2023-12-12 19.04 19.51 18.98 19.35 0.5M
2023-12-11 19.38 19.38 18.92 18.99 0.4M
2023-12-08 19.39 19.64 19.32 19.42 0.2M
2023-12-07 19.69 19.76 19.39 19.45 0.3M
2023-12-06 19.71 19.78 19.43 19.45 0.5M
2023-12-05 19.41 19.58 19.23 19.46 0.6M
2023-12-04 19.57 19.80 19.39 19.39 0.3M
2023-12-01 19.42 19.76 19.39 19.62 0.5M
2023-11-30 19.21 19.73 19.08 19.57 0.5M
2023-11-29 19.35 19.44 19.20 19.26 0.4M
2023-11-28 19.08 19.42 19.08 19.25 0.3M
2023-11-27 19.15 19.27 19.07 19.19 0.2M
2023-11-24 19.12 19.32 19.12 19.22 0.1M
2023-11-22 18.97 19.08 18.90 18.99 0.2M
2023-11-21 19.20 19.29 18.98 18.98 0.3M
2023-11-20 18.97 19.24 18.85 19.20 0.4M
2023-11-17 18.88 19.12 18.82 19.02 0.2M
2023-11-16 18.84 19.01 18.69 18.69 0.3M
2023-11-15 18.81 19.10 18.72 18.84 0.3M
2023-11-14 18.14 18.70 18.12 18.69 0.3M
2023-11-13 17.98 18.12 17.58 17.60 0.3M
2023-11-10 17.85 18.16 17.73 18.14 0.2M
2023-11-09 18.39 18.39 17.79 17.81 0.5M
2023-11-08 18.26 18.46 18.18 18.29 0.3M
2023-11-07 18.19 18.55 18.19 18.39 0.3M
2023-11-06 18.72 18.86 18.37 18.41 0.2M
2023-11-03 18.29 18.65 18.29 18.50 0.6M
2023-11-02 17.94 18.06 17.75 18.02 0.4M
2023-11-01 17.41 17.69 17.34 17.63 0.4M
2023-10-31 17.46 17.74 16.89 17.40 0.5M
2023-10-30 17.60 17.74 17.31 17.37 0.3M
2023-10-27 17.48 17.83 17.39 17.48 0.5M
2023-10-26 17.42 17.51 17.17 17.35 0.4M
2023-10-25 17.34 17.63 17.26 17.26 0.4M
2023-10-24 17.38 17.48 17.18 17.38 0.3M
2023-10-23 17.03 17.49 17.03 17.28 0.6M
2023-10-20 17.38 17.55 17.01 17.12 0.3M
2023-10-19 17.42 17.73 17.38 17.45 0.5M
2023-10-18 17.40 17.73 17.28 17.40 0.4M
2023-10-17 17.45 17.62 17.42 17.50 0.4M
2023-10-16 17.16 17.63 17.08 17.59 0.4M
2023-10-13 17.36 17.53 17.13 17.13 0.4M
2023-10-12 18.01 18.05 17.56 17.61 0.3M
2023-10-11 18.05 18.26 17.68 17.97 0.5M
2023-10-10 17.72 18.08 17.66 18.08 0.2M
2023-10-09 17.79 17.93 17.45 17.57 0.1M
2023-10-06 17.81 18.00 17.44 17.87 0.2M
2023-10-05 18.17 18.20 17.77 17.83 0.1M
2023-10-04 17.86 18.11 17.78 18.10 0.2M
2023-10-03 17.83 17.94 17.69 17.76 0.1M
2023-10-02 18.25 18.48 17.85 17.97 0.1M
2023-09-29 18.74 18.75 18.33 18.34 0.3M
2023-09-28 18.32 18.64 18.19 18.52 0.5M
2023-09-27 17.76 18.33 17.76 18.32 0.6M
2023-09-26 17.93 18.16 17.52 17.67 0.2M
2023-09-25 18.05 18.23 17.89 18.00 0.3M
2023-09-22 18.35 18.40 18.17 18.24 0.3M
2023-09-21 18.43 18.44 18.05 18.26 0.3M
2023-09-20 19.03 19.24 18.69 18.70 0.2M
2023-09-19 18.83 18.90 18.65 18.84 0.1M
2023-09-18 18.95 19.02 18.71 18.85 0.1M
2023-09-15 18.93 19.13 18.89 18.94 0.3M
2023-09-14 18.72 18.84 18.62 18.81 0.3M
2023-09-13 18.10 18.61 18.00 18.57 1.4M
2023-09-12 18.04 18.17 17.85 18.14 1.6M
2023-09-11 17.95 18.15 17.88 18.00 0.2M
2023-09-08 18.09 18.09 17.70 17.72 0.4M
2023-09-07 18.29 18.37 18.05 18.14 0.3M
2023-09-06 18.24 18.56 18.19 18.40 0.3M
2023-09-05 18.82 18.82 18.16 18.16 0.2M
2023-09-01 19.39 19.60 19.00 19.06 0.3M
2023-08-31 19.24 19.44 18.84 19.13 0.8M
2023-08-30 19.46 19.61 19.23 19.29 0.2M
2023-08-29 19.11 19.39 18.98 19.38 0.2M
2023-08-28 19.29 19.50 19.11 19.17 0.3M
2023-08-25 18.99 19.28 18.80 19.22 0.5M
2023-08-24 19.39 19.39 18.83 18.88 0.6M
2023-08-23 18.72 19.31 18.55 19.26 0.7M
2023-08-22 18.44 18.78 18.28 18.61 0.5M
2023-08-21 18.30 18.45 18.06 18.37 0.3M
2023-08-18 18.28 18.44 18.03 18.37 0.2M
2023-08-17 18.82 18.88 18.35 18.40 0.2M
2023-08-16 18.90 19.18 18.79 18.82 0.2M
2023-08-15 19.15 19.15 18.89 18.94 0.2M
2023-08-14 19.14 19.30 18.77 19.21 0.1M
2023-08-11 19.75 19.88 19.27 19.31 0.1M
2023-08-10 20.10 20.32 19.86 20.05 0.2M
2023-08-09 19.50 19.95 19.24 19.92 0.3M
2023-08-08 19.60 19.63 19.07 19.45 0.4M
2023-08-07 19.72 19.99 19.55 19.91 0.2M
2023-08-04 19.98 19.98 19.56 19.70 0.4M
2023-08-03 20.01 20.13 19.73 19.87 0.4M
2023-08-02 20.93 20.93 20.08 20.09 0.3M
2023-08-01 20.97 21.13 20.73 21.01 1.0M
2023-07-31 21.22 21.52 20.80 21.10 1.1M
2023-07-28 21.65 21.73 20.82 21.11 0.3M
2023-07-27 21.67 21.81 21.43 21.48 0.6M
2023-07-26 21.30 21.71 21.21 21.58 0.9M
2023-07-25 21.30 21.46 21.01 21.31 0.5M
2023-07-24 20.64 21.19 20.39 21.18 0.2M
2023-07-21 20.46 20.86 20.19 20.82 0.2M
2023-07-20 20.83 21.01 20.50 20.54 0.3M
2023-07-19 20.26 20.85 20.14 20.83 0.3M
2023-07-18 19.44 20.35 19.15 20.30 0.4M
2023-07-17 19.61 19.78 19.00 19.74 0.2M
2023-07-14 19.64 19.73 19.00 19.66 0.4M
2023-07-13 19.61 19.74 19.34 19.45 0.2M
2023-07-12 19.01 19.33 18.99 19.29 0.2M
2023-07-11 18.50 18.86 18.39 18.83 0.3M
2023-07-10 18.68 18.68 18.34 18.51 0.2M
2023-07-07 18.43 18.77 18.43 18.68 0.2M
2023-07-06 18.68 18.68 18.15 18.42 0.4M
2023-07-05 18.80 19.19 18.73 18.84 0.2M
2023-07-03 18.96 18.99 18.63 18.90 0.1M
2023-06-30 18.66 18.88 18.47 18.85 0.4M
2023-06-29 18.28 18.55 18.23 18.51 0.3M
2023-06-28 18.36 18.40 18.20 18.26 0.3M
2023-06-27 18.51 18.74 18.17 18.36 0.4M
2023-06-26 18.23 18.55 18.23 18.52 0.2M
2023-06-23 18.75 18.87 18.25 18.35 0.2M
2023-06-22 19.09 19.09 18.76 18.78 0.2M
2023-06-21 19.12 19.33 18.79 19.01 0.2M
2023-06-20 19.24 19.35 18.84 19.09 0.3M
2023-06-16 19.30 19.41 19.16 19.24 0.5M
2023-06-15 19.02 19.25 19.02 19.22 0.2M
2023-06-14 18.75 19.06 18.75 18.95 0.4M
2023-06-13 18.81 18.95 18.66 18.70 0.3M
2023-06-12 18.92 18.92 18.45 18.63 0.3M
2023-06-09 18.98 19.30 18.87 18.94 0.4M
2023-06-08 19.02 19.11 18.79 19.02 0.3M
2023-06-07 18.84 19.20 18.76 19.07 0.4M
2023-06-06 18.37 18.80 18.34 18.78 0.4M
2023-06-05 18.16 18.36 18.11 18.25 0.3M
2023-06-02 17.97 18.26 17.80 18.19 0.5M
2023-06-01 17.53 17.80 17.49 17.78 0.4M
2023-05-31 18.05 18.05 17.34 17.37 0.6M
2023-05-30 18.27 18.28 18.02 18.20 0.4M
2023-05-26 18.47 18.53 18.24 18.30 0.2M
2023-05-25 18.15 18.63 18.08 18.43 0.5M
2023-05-24 18.72 18.72 18.03 18.10 0.4M
2023-05-23 18.79 18.95 18.64 18.66 0.4M
2023-05-22 18.87 19.04 18.75 18.79 0.2M
2023-05-19 18.78 18.92 18.74 18.84 0.2M
2023-05-18 19.09 19.09 18.56 18.80 0.3M
2023-05-17 19.36 19.36 18.85 19.10 0.4M
2023-05-16 19.74 19.80 19.16 19.18 0.3M
2023-05-15 19.83 19.86 19.67 19.85 0.3M
2023-05-12 19.58 19.77 19.55 19.70 0.2M
2023-05-11 19.41 19.66 19.35 19.65 0.3M
2023-05-10 19.79 19.80 19.49 19.63 0.3M
2023-05-09 19.40 19.79 19.31 19.73 0.6M
2023-05-08 19.69 19.89 19.55 19.58 0.4M
2023-05-05 19.30 20.04 19.29 19.54 0.7M
2023-05-04 19.08 19.66 18.87 19.42 0.8M
2023-05-03 18.86 19.09 18.76 19.01 0.5M
2023-05-02 18.91 19.01 18.66 18.79 0.8M
2023-05-01 19.25 19.25 18.74 18.91 0.3M
2023-04-28 19.03 19.29 18.90 19.15 0.7M
2023-04-27 18.46 19.05 18.32 19.02 0.7M
2023-04-26 17.93 18.66 17.89 18.50 0.6M
2023-04-25 17.45 17.85 17.31 17.83 0.8M
2023-04-24 17.76 17.76 17.40 17.60 0.5M
2023-04-21 17.73 17.84 17.55 17.75 0.7M
2023-04-20 17.42 17.89 17.42 17.77 0.3M
2023-04-19 17.70 17.75 17.39 17.57 0.4M
2023-04-18 18.86 19.35 18.83 18.94 1.0M
2023-04-17 18.69 18.81 18.48 18.81 0.3M
2023-04-14 18.68 18.81 18.58 18.72 0.4M
2023-04-13 18.44 18.95 18.44 18.84 0.6M
2023-04-12 18.03 18.47 18.03 18.41 0.3M
2023-04-11 17.73 17.96 17.73 17.94 0.4M
2023-04-10 17.63 17.76 17.51 17.66 0.2M
2023-04-06 17.82 17.86 17.57 17.71 0.2M
2023-04-05 17.53 17.80 17.49 17.80 0.3M
2023-04-04 17.55 17.63 17.30 17.61 0.3M
2023-04-03 17.94 17.94 17.39 17.55 0.5M
2023-03-31 17.99 18.07 17.68 17.83 0.4M
2023-03-30 17.94 18.09 17.86 17.94 0.5M
2023-03-29 17.65 17.95 17.61 17.83 0.6M
2023-03-28 16.84 17.46 16.80 17.35 0.5M
2023-03-27 16.93 17.13 16.88 16.96 0.6M
2023-03-24 16.90 16.98 16.53 16.77 0.7M
2023-03-23 17.28 17.44 16.94 17.03 1.4M
2023-03-22 16.94 17.33 16.77 17.03 1.0M
2023-03-21 16.74 16.96 16.63 16.84 0.6M
2023-03-20 16.42 16.51 16.24 16.41 0.7M
2023-03-17 16.89 16.89 16.30 16.31 0.8M
2023-03-16 16.89 17.17 16.57 17.03 1.0M
2023-03-15 17.22 17.30 16.67 16.91 1.8M
2023-03-14 17.47 17.59 17.10 17.24 6.1M
2023-03-13 17.74 17.74 16.98 17.00 1.5M
2023-03-10 17.95 18.19 17.83 18.07 1.7M
2023-03-09 17.78 18.09 17.77 17.90 0.8M
2023-03-08 17.44 17.91 17.41 17.79 0.9M
2023-03-07 17.54 17.62 17.21 17.40 0.7M
2023-03-06 17.25 17.56 17.24 17.54 0.4M
2023-03-03 17.14 17.38 17.14 17.32 0.5M
2023-03-02 17.11 17.22 16.96 17.12 0.9M
2023-03-01 17.16 17.18 16.88 17.16 1.7M
2023-02-28 16.90 16.93 16.72 16.78 0.8M
2023-02-27 16.85 16.94 16.61 16.69 0.4M
2023-02-24 17.00 17.01 16.71 17.00 0.5M
2023-02-23 17.24 17.51 17.15 17.28 0.7M
2023-02-22 16.96 17.18 16.90 17.15 0.7M
2023-02-21 17.14 17.17 16.86 16.99 0.9M
2023-02-17 17.47 17.50 17.27 17.27 0.6M
2023-02-16 17.32 17.54 17.24 17.50 0.4M
2023-02-15 17.44 17.49 17.17 17.46 0.3M
2023-02-14 17.48 17.67 17.43 17.59 0.4M
2023-02-13 17.26 17.56 17.20 17.46 0.4M
2023-02-10 17.20 17.27 17.08 17.20 0.4M
2023-02-09 17.02 17.38 17.02 17.22 0.4M
2023-02-08 16.94 17.13 16.79 17.07 0.7M
2023-02-07 16.78 16.92 16.63 16.89 0.5M
2023-02-06 16.55 16.90 16.41 16.87 0.5M
2023-02-03 16.89 17.07 16.56 16.60 0.7M
2023-02-02 17.10 17.20 16.90 16.98 0.4M
2023-02-01 16.85 17.04 16.75 16.92 0.4M
2023-01-31 16.46 16.97 16.41 16.91 1.3M
2023-01-30 16.37 16.59 16.33 16.37 1.2M
2023-01-27 16.14 16.48 16.03 16.42 1.3M
2023-01-26 15.91 16.28 15.82 16.20 1.5M
2023-01-25 15.63 15.84 15.60 15.82 0.6M
2023-01-24 15.72 15.89 15.62 15.69 0.7M
2023-01-23 15.67 15.74 15.46 15.51 0.5M
2023-01-20 15.71 15.71 15.59 15.63 0.5M
2023-01-19 15.76 15.78 15.49 15.72 0.4M
2023-01-18 15.85 15.99 15.57 15.76 0.4M
2023-01-17 16.04 16.05 15.62 15.72 0.4M
2023-01-13 15.99 16.12 15.91 16.05 0.2M
2023-01-12 16.12 16.20 15.93 16.03 0.2M
2023-01-11 15.83 16.21 15.83 16.09 0.4M
2023-01-10 16.23 16.26 16.10 16.19 0.2M
2023-01-09 15.96 16.41 15.93 16.36 0.4M
2023-01-06 15.88 15.98 15.76 15.94 0.2M
2023-01-05 15.34 15.77 15.32 15.70 0.3M
2023-01-04 15.48 15.61 15.43 15.46 0.3M
2023-01-03 15.80 15.97 15.33 15.33 0.3M