Banco Santander Chile SA (B1SA34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.46 | 4.36324937921 | 56.38 | 60.48 | 56.38 | 7 | 57.23482759 | DR |
| 4 | 0.94 | 1.62348877375 | 57.9 | 60.48 | 54.98 | 46 | 57.49832849 | DR |
| 12 | 1.84 | 3.22807017544 | 57 | 60.48 | 54.9 | 210 | 58.31216513 | DR |
| 26 | 2.26 | 3.99434429127 | 56.58 | 60.48 | 52 | 179 | 57.75292988 | DR |
| 52 | 12.99 | 28.3315158124 | 45.85 | 60.48 | 44.39 | 126 | 55.43977426 | DR |
| 156 | 3.68 | 6.67150108774 | 55.16 | 60.48 | 30.95 | 137 | 47.93829243 | DR |
| 260 | 19.44 | 49.3401015228 | 39.4 | 78.14 | 30.95 | 170 | 50.07260441 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 58.84 | 1.67 | 2.92 | 60.48 | 60.48 | 58.84 | 8 |
| 1737408600 | 57.17 | -0.07 | -0.12 | 58.05 | 58.05 | 57.17 | 5 |
| 1737149340 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1737062940 | 57.24 | 0.84 | 1.49 | 57.24 | 57.24 | 57.24 | 1 |
| 1736976540 | 56.4 | 0.3 | 0.53 | 56.38 | 56.53 | 56.38 | 15 |
| 1736890140 | 56.1 | 0 | 0.00 | 56.3 | 56.5 | 55.86 | 16 |
| 1736803740 | 56.1 | 0.33 | 0.59 | 55.77 | 56.1 | 55.77 | 4 |
| 1736544540 | 55.77 | -0.22 | -0.39 | 55.99 | 55.99 | 55.77 | 21 |
| 1736458140 | 55.99 | -0.93 | -1.63 | 56.02 | 56.02 | 55.99 | 4 |
| 1736371740 | 56.92 | 0 | 0.00 | 56.99 | 56.99 | 56.88 | 3 |
| 1736285400 | 56.92 | -0.42 | -0.73 | 57.92 | 57.92 | 56.66 | 25 |
| 1736198940 | 57.34 | 0 | 0.00 | 57.34 | 57.34 | 57.34 | 0 |
| 1735939740 | 57.34 | -0.39 | -0.68 | 54.98 | 57.34 | 54.98 | 323 |
| 1735853400 | 57.73 | -0.23 | -0.40 | 59.1 | 59.1 | 57.61 | 144 |
| 1735594200 | 57.96 | -0.45 | -0.77 | 58.41 | 58.74 | 55.91 | 17 |
| 1735334940 | 58.41 | -0.27 | -0.46 | 58.97 | 58.97 | 55.96 | 61 |
| 1735248540 | 58.68 | 0.78 | 1.35 | 57.9 | 58.68 | 55.96 | 41 |
| 1734989340 | 57.9 | 0.06 | 0.10 | 58.26 | 58.26 | 57.9 | 48 |
| 1734730200 | 57.84 | 0.06 | 0.10 | 57.72 | 57.84 | 57.24 | 134 |
| 1734643800 | 57.78 | -1.12 | -1.90 | 58.9 | 58.9 | 57.78 | 8 |
| 1734557400 | 58.9 | 0.28 | 0.48 | 59.1 | 59.52 | 58.9 | 107 |
| 1734470940 | 58.62 | -0.24 | -0.41 | 58.86 | 58.86 | 58.62 | 4 |
| 1734384540 | 58.86 | 1.2 | 2.08 | 58.32 | 59.28 | 58.32 | 9 |
| 1734125400 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1734039000 | 57.66 | -0.66 | -1.13 | 57.66 | 57.66 | 57.66 | 1 |
| 1733952540 | 58.32 | -0.36 | -0.61 | 57.78 | 58.32 | 57.78 | 2 |
| 1733866140 | 58.68 | -0.9 | -1.51 | 58.8 | 58.8 | 58.5 | 385 |
| 1733779740 | 59.58 | 1.57 | 2.71 | 58.01 | 59.58 | 58.01 | 4111 |
| 1733520600 | 58.01 | -0.27 | -0.46 | 58.28 | 58.68 | 58.01 | 38 |
| 1733434200 | 58.28 | 0.66 | 1.15 | 57.66 | 58.28 | 57.6 | 117 |
| 1733347800 | 57.62 | -0.91 | -1.55 | 58.44 | 58.44 | 57.62 | 30 |
| 1733261340 | 58.53 | 0.68 | 1.18 | 57.72 | 58.74 | 57.72 | 1249 |
| 1733174940 | 57.85 | 0.77 | 1.35 | 56.98 | 58 | 56.91 | 1815 |
| 1732915740 | 57.08 | 1.18 | 2.11 | 58.5 | 58.5 | 57.08 | 160 |
| 1732829400 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1732743000 | 55.9 | 0.6 | 1.08 | 55.22 | 55.9 | 55.02 | 13 |
| 1732656600 | 55.3 | -0.55 | -0.98 | 55.65 | 55.65 | 55.3 | 4 |
| 1732570140 | 55.85 | 0.63 | 1.14 | 54.98 | 56.05 | 54.98 | 9 |
| 1732310940 | 55.22 | -1.06 | -1.88 | 56.22 | 56.22 | 55.22 | 878 |
| 1732224600 | 56.28 | 0.24 | 0.43 | 56.04 | 57.8 | 56.04 | 307 |
| 1732051800 | 56.04 | 0.9 | 1.63 | 55.86 | 56.04 | 55.86 | 2 |
| 1731965340 | 55.14 | -0.84 | -1.50 | 55.02 | 55.14 | 54.96 | 9 |
| 1731619800 | 55.98 | -0.54 | -0.96 | 55.98 | 55.98 | 55.98 | 1 |
| 1731533400 | 56.52 | 1.22 | 2.21 | 56.52 | 56.52 | 56.52 | 1 |
| 1731446940 | 55.3 | -0.98 | -1.74 | 55.16 | 55.76 | 55.16 | 8 |
| 1731360540 | 56.28 | -0.36 | -0.64 | 54.96 | 56.28 | 54.96 | 11 |
| 1731101400 | 56.64 | -0.9 | -1.56 | 57.08 | 57.08 | 55.82 | 19 |
| 1731014940 | 57.54 | 1.5 | 2.68 | 56.62 | 57.76 | 56.62 | 13 |
| 1730928600 | 56.04 | -0.9 | -1.58 | 57.51 | 57.51 | 54.9 | 34 |
| 1730842200 | 56.94 | -0.78 | -1.35 | 58.3 | 58.33 | 56.52 | 31 |
| 1730755800 | 57.72 | 0.78 | 1.37 | 57.12 | 58.68 | 57.12 | 10 |
| 1730496600 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 4 |
| 1730410200 | 56.94 | -0.06 | -0.11 | 57 | 57 | 56.34 | 224 |
| 1730323800 | 57 | -0.96 | -1.66 | 57 | 57 | 57 | 5 |
| 1730237340 | 57.96 | -0.54 | -0.92 | 58.08 | 58.08 | 57.6 | 14 |
| 1730151000 | 58.5 | -0.16 | -0.27 | 58.68 | 59.16 | 58.5 | 51 |
| 1729891800 | 58.66 | -0.62 | -1.05 | 58.92 | 58.92 | 58.5 | 875 |
| 1729805400 | 59.28 | 0.3 | 0.51 | 59.16 | 59.64 | 59.16 | 65 |
| 1729719000 | 58.98 | 1.02 | 1.76 | 58.44 | 59.1 | 58.44 | 16 |
| 1729632600 | 57.96 | 0.06 | 0.10 | 58.5 | 58.5 | 57.96 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
