Banco Santander Chile (BSAC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 19.38 | 0.47 | 2.49 | 18.87 | 19.46 | 18.87 | 1899896 |
| 1720478400 | 18.91 | -0.06 | -0.32 | 18.9 | 19.03 | 18.87 | 291743 |
| 1720219200 | 18.97 | 0.02 | 0.11 | 19.05 | 19.24 | 18.87 | 590065 |
| 1720040640 | 18.95 | 0.36 | 1.94 | 18.65 | 19.105 | 18.65 | 225172 |
| 1719960000 | 18.59 | 0.06 | 0.32 | 18.5 | 18.64 | 18.31 | 167215 |
| 1719873600 | 18.53 | -0.14 | -0.75 | 18.92 | 18.98 | 18.46 | 153852 |
| 1719614400 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1719528000 | 18.67 | 0.04 | 0.21 | 18.64 | 18.745 | 18.54 | 113963 |
| 1719441600 | 18.63 | -0.07 | -0.37 | 18.59 | 18.79 | 18.59 | 102622 |
| 1719355200 | 18.7 | -0.06 | -0.32 | 18.75 | 18.92 | 18.65 | 195183 |
| 1719268800 | 18.76 | 0.29 | 1.57 | 18.66 | 18.8 | 18.52 | 197489 |
| 1719009600 | 18.47 | -0.52 | -2.74 | 18.85 | 18.85 | 18.33 | 289720 |
| 1718923200 | 18.99 | 0.25 | 1.33 | 18.89 | 19.03 | 18.83 | 211551 |
| 1718750400 | 18.74 | 0.23 | 1.24 | 18.55 | 18.827 | 18.55 | 129984 |
| 1718664000 | 18.51 | 0 | 0.00 | 18.42 | 18.62 | 18.28 | 145334 |
| 1718404800 | 18.51 | -0.45 | -2.37 | 18.69 | 18.83 | 18.5 | 234845 |
| 1718318400 | 18.96 | 0.08 | 0.42 | 18.82 | 18.96 | 18.72 | 532947 |
| 1718232000 | 18.88 | 0.35 | 1.89 | 19.14 | 19.14 | 18.64 | 680476 |
| 1718145600 | 18.53 | -0.09 | -0.48 | 18.46 | 18.68 | 18.34 | 174093 |
| 1718059200 | 18.62 | -0.27 | -1.43 | 18.82 | 18.89 | 18.6 | 138149 |
| 1717800000 | 18.89 | -0.51 | -2.63 | 19.17 | 19.32 | 18.87 | 223057 |
| 1717713600 | 19.4 | 0.32 | 1.68 | 19.25 | 19.44 | 19.13 | 221636 |
| 1717627200 | 19.08 | -0.12 | -0.63 | 19.3 | 19.32 | 19.06 | 260748 |
| 1717540800 | 19.2 | -0.03 | -0.16 | 18.93 | 19.34 | 18.87 | 283340 |
| 1717454400 | 19.23 | 0.35 | 1.85 | 19.12 | 19.29 | 18.82 | 230935 |
| 1717195200 | 18.88 | -0.07 | -0.37 | 18.86 | 19.03 | 18.59 | 254929 |
| 1717108800 | 18.95 | -0.25 | -1.30 | 19.25 | 19.27 | 18.9 | 255698 |
| 1717022400 | 19.2 | -0.6 | -3.03 | 19.58 | 19.58 | 19.184 | 324037 |
| 1716936000 | 19.8 | -0.11 | -0.55 | 20.08 | 20.16 | 19.74 | 210918 |
| 1716590400 | 19.91 | -0.04 | -0.20 | 19.95 | 20.155 | 19.89 | 194737 |
| 1716504000 | 19.95 | 0.25 | 1.27 | 19.79 | 19.96 | 19.58 | 158236 |
| 1716417600 | 19.7 | -0.25 | -1.25 | 19.87 | 19.87 | 19.57 | 266703 |
| 1716331200 | 19.95 | -0.04 | -0.20 | 19.89 | 20.04 | 19.86 | 68326 |
| 1716244800 | 19.99 | 0.01 | 0.05 | 20.04 | 20.23 | 19.89 | 135558 |
| 1715985600 | 19.98 | 0 | 0.00 | 19.95 | 20.08 | 19.84 | 225541 |
| 1715899200 | 19.98 | -0.01 | -0.05 | 19.88 | 20.22 | 19.88 | 430874 |
| 1715812800 | 19.99 | 0.42 | 2.15 | 19.68 | 20.03 | 19.68 | 183934 |
| 1715726400 | 19.57 | 0.4 | 2.09 | 19.17 | 19.6 | 19.17 | 252372 |
| 1715640000 | 19.17 | 0.18 | 0.95 | 19.04 | 19.36 | 19.04 | 256352 |
| 1715380800 | 18.99 | 0.57 | 3.09 | 18.45 | 18.99 | 18.45 | 259187 |
| 1715294400 | 18.42 | 0.08 | 0.44 | 18.32 | 18.58 | 18.32 | 687734 |
| 1715208000 | 18.34 | 0.03 | 0.16 | 18.14 | 18.45 | 18.14 | 319690 |
| 1715121600 | 18.31 | 0.06 | 0.33 | 18.27 | 18.44 | 18.26 | 458740 |
| 1715035200 | 18.25 | 0.1 | 0.55 | 18.24 | 18.47 | 18.18 | 342093 |
| 1714776000 | 18.15 | 0.07 | 0.39 | 18.25 | 18.47 | 18.14 | 239982 |
| 1714689600 | 18.08 | 0.17 | 0.95 | 18.19 | 18.33 | 17.88 | 273967 |
| 1714603200 | 17.91 | -0.07 | -0.39 | 18.05 | 18.1625 | 17.825 | 348140 |
| 1714516800 | 17.98 | -0.5 | -2.71 | 18.59 | 18.68 | 17.97 | 575817 |
| 1714430400 | 18.48 | 0.29 | 1.59 | 18.42 | 18.62 | 18.32 | 390396 |
| 1714171200 | 18.19 | -0.05 | -0.27 | 18.21 | 18.56 | 18.18 | 285391 |
| 1714084800 | 18.24 | 0.01 | 0.05 | 18.12 | 18.35 | 18.12 | 240338 |
| 1713998400 | 18.23 | -0.01 | -0.05 | 18.26 | 18.49 | 18.11 | 373100 |
| 1713912000 | 18.24 | 0.12 | 0.66 | 18.16 | 18.46 | 18.16 | 433687 |
| 1713825600 | 18.12 | 0.08 | 0.44 | 18.07 | 18.34 | 17.79 | 288679 |
| 1713566400 | 18.04 | -0.07 | -0.39 | 18.05 | 18.3 | 17.99 | 214811 |
| 1713480000 | 18.11 | 0.23 | 1.29 | 17.98 | 18.25 | 17.805 | 247473 |
| 1713393600 | 17.88 | -0.6 | -3.25 | 17.84 | 18.03 | 17.725 | 391470 |
| 1713307200 | 18.48 | -0.32 | -1.70 | 18.61 | 18.8 | 18.26 | 752212 |
| 1713220800 | 18.8 | -0.13 | -0.69 | 18.99 | 19 | 18.64 | 407295 |
| 1712961600 | 18.93 | -0.81 | -4.10 | 19.48 | 19.6 | 18.93 | 259957 |
| 1712875200 | 19.74 | 0.06 | 0.30 | 19.81 | 19.885 | 19.59 | 157946 |
| 1712788800 | 19.68 | -0.61 | -3.01 | 19.97 | 20.02 | 19.68 | 295117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
