Quantcast

Banco Santander - Chile ADS Historical Stock Prices

BSAC 
$30.47
*  
0.24
0.78%
Get BSAC Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BSAC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.78 30.84 30.33 30.47 572,513
03/21/2019 30.71 30.84 30.33 30.47 572,513
03/20/2019 30.84 31.08 30.69 30.71 669,890
03/19/2019 31.25 31.49 30.77 30.81 448,744
03/18/2019 31.08 31.265 31.03 31.21 239,358
03/15/2019 31.06 31.32 30.92 31.05 479,173
03/14/2019 30.5 31.06 30.5 30.96 349,086
03/13/2019 31.03 31.27 30.85 31.19 412,238
03/12/2019 30.85 31.01 30.77 30.91 174,176
03/11/2019 30.97 31.0354 30.73 30.88 90,732
03/08/2019 30.58 30.935 30.27 30.77 322,865
03/07/2019 31.24 31.515 30.82 30.88 132,434
03/06/2019 31.59 31.61 31.38 31.44 164,969
03/05/2019 31.83 31.83 31.51 31.55 128,333
03/04/2019 31.52 31.84 31.33 31.77 284,794
03/01/2019 31.75 32.04 31.36 31.37 145,350
02/28/2019 32.38 32.38 31.58 31.65 174,713
02/27/2019 32.58 32.58 32.26 32.4 119,888
02/26/2019 32.24 32.55 32.24 32.5 187,175
02/25/2019 32.71 32.97 32.32 32.38 203,050
02/22/2019 31.92 32.46 31.92 32.45 165,295
02/21/2019 31.79 31.9 31.51 31.79 253,616
02/20/2019 31.78 32.04 31.62 31.77 372,219
02/19/2019 31.5 31.81 31.33 31.56 220,662
02/15/2019 31.39 31.79 31.39 31.68 161,752
02/14/2019 31.33 31.55 31.16 31.32 233,585
02/13/2019 31.92 31.97 31.47 31.55 189,038
02/12/2019 31.71 32.03 31.63 31.99 212,934
02/11/2019 31.75 31.77 31.4 31.49 196,110
02/08/2019 31.92 32.08 31.6899 31.73 113,062
02/07/2019 32.04 32.18 31.84 31.98 381,344
02/06/2019 32.41 32.61 32.19 32.19 155,078
02/05/2019 32.65 32.83 32.45 32.62 183,988
02/04/2019 32.38 32.96 31.73 32.57 174,253
02/01/2019 32.3 32.55 32.06 32.29 122,254
01/31/2019 32 32.45 31.82 32.34 344,956
01/30/2019 32.15 32.15 31.715 31.97 231,599
01/29/2019 31.95 32.05 31.785 32 138,570
01/28/2019 31.63 31.95 31.56 31.82 190,557
01/25/2019 31.95 32.13 31.83 31.95 160,246
01/24/2019 31.68 32.09 31.54 31.78 149,444
01/23/2019 31.72 31.82 31.35 31.8 211,577
01/22/2019 31.4 31.54 31.09 31.36 414,720
01/18/2019 31.56 31.929 31.54 31.7 137,449
01/17/2019 31.16 31.55 30.76 31.34 470,599
01/16/2019 31.06 31.6 30.94 31.3 222,129
01/15/2019 30.85 31.135 30.8 30.93 363,376
01/14/2019 30.67 31.04 30.61 30.89 254,814
01/11/2019 30.41 31.04 30.41 30.94 135,021
01/10/2019 30.55 30.64 30.18 30.58 278,963
01/09/2019 30.67 30.67 30.34 30.57 315,884
01/08/2019 30.17 30.475 29.98 30.41 350,353
01/07/2019 30.68 30.68 29.97 30.08 275,202
01/04/2019 30.03 30.56 29.92 30.54 379,639
01/03/2019 29.85 29.92 29.48 29.71 345,039
01/02/2019 29.65 30.02 29.59 29.96 168,852
12/31/2018 29.71 29.95 29.58 29.9 127,439
12/28/2018 29.93 29.93 29.49 29.63 239,825
12/27/2018 29.29 29.73 29.1001 29.73 561,308
12/26/2018 29.03 29.66 28.67 29.59 346,210
12/24/2018 29.11 29.51 28.9378 28.98 68,639
12/21/2018 29.42 29.67 29.23 29.27 205,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio