Banco Santander Chile (BSAC) Historical Stock Data
18.42 ↑0.23 (1.26%)
As of April 29, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, BSAC is down -0.21% a day on average. There have been 14 days where Banco Santander Chile closed green and 16 days where BSAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.21 | 18.19 | ↓$0.02 (-0.11%) | 18.18 | 18.56 | 285.39K |
| 2024-04-25 | 18.12 | 18.24 | ↑$0.12 (0.66%) | 18.12 | 18.35 | 240.34K |
| 2024-04-24 | 18.26 | 18.23 | ↓$0.03 (-0.16%) | 18.11 | 18.49 | 373.10K |
| 2024-04-23 | 18.16 | 18.24 | ↑$0.08 (0.44%) | 18.16 | 18.46 | 433.69K |
| 2024-04-22 | 18.07 | 18.12 | ↑$0.05 (0.28%) | 17.79 | 18.34 | 288.68K |
| 2024-04-19 | 18.05 | 18.04 | ↓$0.01 (-0.06%) | 17.99 | 18.30 | 214.81K |
| 2024-04-18 | 17.98 | 18.11 | ↑$0.13 (0.72%) | 17.81 | 18.25 | 247.47K |
| 2024-04-17 | 17.84 | 17.88 | ↑$0.04 (0.22%) | 17.73 | 18.03 | 391.47K |
| 2024-04-16 | 18.61 | 18.48 | ↓$0.13 (-0.70%) | 18.26 | 18.80 | 752.21K |
| 2024-04-15 | 18.99 | 18.80 | ↓$0.19 (-1.00%) | 18.64 | 19.00 | 407.30K |
| 2024-04-12 | 19.48 | 18.93 | ↓$0.55 (-2.82%) | 18.93 | 19.60 | 259.96K |
| 2024-04-11 | 19.81 | 19.74 | ↓$0.07 (-0.35%) | 19.59 | 19.89 | 157.95K |
| 2024-04-10 | 19.97 | 19.68 | ↓$0.29 (-1.45%) | 19.68 | 20.02 | 295.12K |
| 2024-04-09 | 20.26 | 20.29 | ↑$0.03 (0.15%) | 20.21 | 20.43 | 196.83K |
| 2024-04-08 | 20.18 | 20.24 | ↑$0.06 (0.30%) | 20.08 | 20.26 | 242.82K |
| 2024-04-05 | 20.28 | 20.11 | ↓$0.17 (-0.84%) | 20.04 | 20.36 | 132.27K |
| 2024-04-04 | 20.62 | 20.38 | ↓$0.24 (-1.16%) | 20.31 | 20.70 | 414.98K |
| 2024-04-03 | 20.34 | 20.41 | ↑$0.07 (0.34%) | 20.23 | 20.60 | 321.66K |
| 2024-04-02 | 19.80 | 20.32 | ↑$0.52 (2.63%) | 19.79 | 20.36 | 288.60K |
| 2024-04-01 | 19.96 | 19.73 | ↓$0.23 (-1.15%) | 19.67 | 19.99 | 284.78K |
| 2024-03-28 | 19.82 | 19.83 | ↑$0.01 (0.05%) | 19.77 | 20.09 | 209.49K |
| 2024-03-27 | 19.68 | 19.76 | ↑$0.08 (0.41%) | 19.58 | 19.78 | 113.22K |
| 2024-03-26 | 19.72 | 19.66 | ↓$0.06 (-0.30%) | 19.60 | 19.96 | 353.58K |
| 2024-03-25 | 19.41 | 19.55 | ↑$0.14 (0.72%) | 19.41 | 19.69 | 217.29K |
| 2024-03-22 | 19.48 | 19.40 | ↓$0.08 (-0.41%) | 19.10 | 19.50 | 285.34K |
| 2024-03-21 | 19.51 | 19.53 | ↑$0.02 (0.10%) | 19.50 | 19.68 | 249.84K |
| 2024-03-20 | 19.24 | 19.63 | ↑$0.39 (2.03%) | 19.13 | 19.64 | 312.93K |
| 2024-03-19 | 19.93 | 19.49 | ↓$0.44 (-2.21%) | 19.46 | 19.97 | 175.37K |
| 2024-03-18 | 20.33 | 20.00 | ↓$0.33 (-1.62%) | 20.00 | 20.37 | 208.51K |
| 2024-03-15 | 20.42 | 20.20 | ↓$0.22 (-1.08%) | 20.17 | 20.45 | 462.16K |
Create an account or log in to view more rows.
$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
$BSAC MACD turned bullish
$BSAC we just getting started
$BSAC Bearish..
$BSAC when's the offering?
$BSAC HAVE A FANTASTIC WEEKEND FAM…
$BSAC don’t be boring today beast