Banco Santander Chile (BSAC) Historical Stock Data
19.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSAC is down -0.14% a day on average. There have been 16 days where Banco Santander Chile closed green and 14 days where BSAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.31 | 19.52 | ↑$0.21 (1.09%) | 19.31 | 19.75 | 215.97K |
| 2024-11-19 | 19.26 | 19.27 | ↑$0.01 (0.05%) | 19.20 | 19.43 | 143.83K |
| 2024-11-18 | 19.16 | 19.25 | ↑$0.09 (0.47%) | 19.13 | 19.31 | 134.02K |
| 2024-11-15 | 19.20 | 19.26 | ↑$0.06 (0.31%) | 19.10 | 19.37 | 115.44K |
| 2024-11-14 | 19.40 | 19.15 | ↓$0.25 (-1.29%) | 19.06 | 19.42 | 151.35K |
| 2024-11-13 | 19.31 | 19.33 | ↑$0.02 (0.10%) | 19.14 | 19.48 | 175.18K |
| 2024-11-12 | 19.30 | 19.21 | ↓$0.09 (-0.47%) | 19.12 | 19.46 | 132.80K |
| 2024-11-11 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.19 | 19.53 | 169.52K |
| 2024-11-08 | 19.86 | 19.51 | ↓$0.35 (-1.76%) | 19.34 | 19.86 | 198.42K |
| 2024-11-07 | 20.02 | 20.18 | ↑$0.16 (0.80%) | 19.95 | 20.26 | 321.03K |
| 2024-11-06 | 19.42 | 19.74 | ↑$0.32 (1.65%) | 19.04 | 19.93 | 429.74K |
| 2024-11-05 | 19.88 | 19.67 | ↓$0.21 (-1.06%) | 19.65 | 20.01 | 264.24K |
| 2024-11-04 | 19.90 | 19.73 | ↓$0.17 (-0.85%) | 19.72 | 20.33 | 390.34K |
| 2024-11-01 | 19.61 | 19.46 | ↓$0.15 (-0.76%) | 19.33 | 19.75 | 286.25K |
| 2024-10-31 | 19.70 | 19.54 | ↓$0.16 (-0.81%) | 19.45 | 19.86 | 245.38K |
| 2024-10-30 | 20.06 | 19.68 | ↓$0.38 (-1.89%) | 19.65 | 20.06 | 359.55K |
| 2024-10-29 | 20.57 | 19.83 | ↓$0.74 (-3.60%) | 19.79 | 20.68 | 333.55K |
| 2024-10-28 | 20.62 | 20.60 | ↓$0.02 (-0.10%) | 20.53 | 20.77 | 334.48K |
| 2024-10-25 | 20.85 | 20.46 | ↓$0.39 (-1.87%) | 20.38 | 20.85 | 294.25K |
| 2024-10-24 | 20.70 | 20.88 | ↑$0.18 (0.87%) | 20.65 | 20.90 | 160.03K |
| 2024-10-23 | 20.36 | 20.65 | ↑$0.29 (1.42%) | 20.36 | 20.78 | 305.40K |
| 2024-10-22 | 20.52 | 20.44 | ↓$0.08 (-0.39%) | 20.28 | 20.59 | 231.89K |
| 2024-10-21 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 20.26 | 20.54 | 205.89K |
| 2024-10-18 | 20.31 | 20.51 | ↑$0.20 (0.98%) | 20.27 | 20.54 | 193.51K |
| 2024-10-17 | 20.43 | 20.25 | ↓$0.18 (-0.88%) | 20.24 | 20.49 | 246.34K |
| 2024-10-16 | 20.13 | 20.42 | ↑$0.29 (1.44%) | 20.12 | 20.49 | 600.35K |
| 2024-10-15 | 20.11 | 20.08 | ↓$0.03 (-0.15%) | 20.00 | 20.21 | 283.02K |
| 2024-10-14 | 20.00 | 20.18 | ↑$0.18 (0.90%) | 19.92 | 20.31 | 1.36M |
| 2024-10-11 | 20.04 | 20.06 | ↑$0.02 (0.10%) | 19.95 | 20.11 | 428.47K |
| 2024-10-10 | 19.70 | 19.90 | ↑$0.20 (1.02%) | 19.63 | 19.93 | 147.12K |
Create an account or log in to view more rows.
$BSAC Bears always win...
Bulls have to be forever bagholders....
$BSAC Was last two days consolidation??
$BSAC lol who sold
$BSAC HOLDING LONG AND STRONG!!!
$BSAC This was indeed a beautiful day.
$BSAC has just been halted from trading.
$BSAC low volume
expect flat or negative close
$BSAC wow. The volume is so low today. Unreal
$BSAC Take it Bears !
$BSAC just hold no panic