Banco Santander Chile (BSAC) Historical Stock Data
19.83 ↑0.07 (0.35%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSAC is up 0.13% a day on average. There have been 18 days where Banco Santander Chile closed green and 12 days where BSAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.34 | 20.35 | ↑$0.01 (0.05%) | 20.24 | 20.57 | 272.45K |
2024-03-13 | 20.43 | 20.55 | ↑$0.12 (0.59%) | 20.39 | 20.72 | 1.02M |
2024-03-12 | 19.66 | 20.14 | ↑$0.48 (2.44%) | 19.58 | 20.23 | 276.70K |
2024-03-11 | 19.30 | 19.55 | ↑$0.25 (1.30%) | 19.24 | 19.60 | 127.35K |
2024-03-08 | 19.11 | 19.33 | ↑$0.22 (1.15%) | 19.11 | 19.65 | 296.42K |
2024-03-07 | 19.17 | 18.80 | ↓$0.37 (-1.93%) | 18.76 | 19.22 | 577.56K |
2024-03-06 | 19.21 | 19.22 | ↑$0.01 (0.05%) | 19.10 | 19.31 | 185.29K |
2024-03-05 | 19.11 | 19.06 | ↓$0.05 (-0.26%) | 18.93 | 19.31 | 283.27K |
2024-03-04 | 19.78 | 19.25 | ↓$0.53 (-2.68%) | 19.21 | 19.78 | 178.14K |
2024-03-01 | 19.75 | 19.83 | ↑$0.08 (0.41%) | 19.59 | 19.97 | 329.55K |
2024-02-29 | 19.21 | 19.63 | ↑$0.42 (2.19%) | 19.16 | 19.65 | 335.16K |
2024-02-28 | 19.32 | 19.30 | ↓$0.02 (-0.10%) | 19.22 | 19.48 | 177.04K |
2024-02-27 | 19.03 | 19.25 | ↑$0.22 (1.16%) | 18.86 | 19.43 | 327.17K |
2024-02-26 | 18.75 | 18.99 | ↑$0.24 (1.28%) | 18.73 | 19.00 | 159.58K |
2024-02-23 | 19.17 | 18.99 | ↓$0.18 (-0.94%) | 18.93 | 19.17 | 159.11K |
2024-02-22 | 19.65 | 19.12 | ↓$0.53 (-2.70%) | 19.07 | 19.71 | 259.22K |
2024-02-21 | 20.00 | 19.75 | ↓$0.25 (-1.25%) | 19.55 | 20.00 | 397.68K |
2024-02-20 | 20.16 | 20.26 | ↑$0.10 (0.50%) | 20.07 | 20.45 | 352.71K |
2024-02-16 | 19.74 | 20.18 | ↑$0.44 (2.23%) | 19.74 | 20.28 | 267.82K |
2024-02-15 | 19.22 | 19.75 | ↑$0.53 (2.76%) | 19.10 | 19.75 | 380.96K |
Create an account or log in to view more rows.
$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
$BSAC my put options are fine