Banco Santander Chile Historical Data - BSAC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco Santander Chile BSAC NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.91 13.14% 25.05 25.57 24.17 24.17 22.14 16:01:59
more quote information »

BSAC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BSAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 25.05 2.91 13.14% 24.17 25.57 23.31 1,410,330
Nov 14 2019 22.14 -0.75 -3.28% 22.61 22.73 22.04 407,323
Nov 13 2019 22.89 0.01 0.04% 22.02 22.92 21.51 826,844
Nov 12 2019 22.88 -1.11 -4.63% 22.70 23.07 22.10 594,585
Nov 11 2019 23.99 -0.31 -1.28% 23.96 24.06 23.73 1,205,860
Nov 08 2019 24.30 -0.07 -0.29% 24.37 24.65 24.27 303,140
Nov 07 2019 24.37 0.01 0.05% 24.24 24.53 24.08 447,738
Nov 06 2019 24.3572 -0.29 -1.19% 24.18 24.69 23.78 676,187
Nov 05 2019 24.65 -0.45 -1.79% 25.10 25.10 24.28 694,615
Nov 04 2019 25.10 0.48 1.95% 24.79 25.50 24.65 587,064
Nov 01 2019 24.62 0.39 1.61% 24.30 24.68 23.98 1,001,784
Oct 31 2019 24.23 -0.46 -1.86% 24.64 24.95 24.18 415,707
Oct 30 2019 24.69 -1.46 -5.58% 26.14 26.145 24.58 743,066
Oct 29 2019 26.15 -0.80 -2.97% 26.95 26.95 26.11 362,604
Oct 28 2019 26.95 0.00 0.0% 26.97 27.06 26.90 577,393
Oct 25 2019 26.95 -0.40 -1.46% 27.26 27.35 26.89 391,711
Oct 24 2019 27.35 -0.08 -0.29% 27.50 27.58 27.26 462,594
Oct 23 2019 27.43 -0.18 -0.65% 27.58 27.63 27.19 329,405
Oct 22 2019 27.61 0.22 0.8% 29.37 30.47 27.45 890,618
Oct 21 2019 27.39 -1.57 -5.42% 28.29 28.37 27.11 414,054
Oct 18 2019 28.96 -0.17 -0.58% 29.00 29.40 28.95 150,904
Oct 17 2019 29.13 0.15 0.52% 29.03 29.32 29.00 333,291
Oct 16 2019 28.98 0.02 0.07% 28.88 29.12 28.75 143,899
See More Historical Prices »


Your Recent History
NYSE
BSAC
Banco Sant..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.