Marchés français ouverture 4 h 41 min

Banco Santander-Chile (BSAC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,99+0,57 (+3,09 %)
À la clôture : 04:00PM EDT
18,98 -0,01 (-0,05 %)
Échanges après Bourse : 06:26PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202418,4518,9918,4518,9918,99259 200
09 mai 202418,3218,5818,3218,4218,42687 700
08 mai 202418,1418,4518,1418,3418,34319 700
07 mai 202418,2718,4418,2618,3118,31458 700
06 mai 202418,2418,4718,1818,2518,25342 100
03 mai 202418,2518,4718,1418,1518,15240 000
02 mai 202418,1918,1917,8818,0818,08274 000
01 mai 202418,0518,1617,8317,9117,91348 100
30 avr. 202418,5518,6817,9717,9817,98575 800
29 avr. 202418,4218,6218,3218,4818,48390 400
26 avr. 202418,2118,5618,1818,1918,19285 400
25 avr. 202418,1218,3518,1218,2418,24240 300
24 avr. 202418,2618,4918,1118,2318,23373 100
23 avr. 202418,1618,4618,1618,2418,24433 700
22 avr. 202418,0718,3417,7918,1218,12288 700
19 avr. 202418,0518,3017,9918,0418,04214 800
18 avr. 202417,9818,2517,8118,1118,11247 500
17 avr. 202417,8418,0317,7317,8817,88391 500
17 avr. 20240.756 Dividende
16 avr. 202418,6118,8018,2618,4817,72752 200
15 avr. 202418,9919,0018,6418,8018,03407 300
12 avr. 202419,4819,6018,9318,9318,16259 900
11 avr. 202419,8119,8919,5919,7418,93157 900
10 avr. 202419,9720,0219,6819,6818,87295 100
09 avr. 202420,2620,4320,2120,2919,46196 800
08 avr. 202420,1820,2620,0820,2419,41242 800
05 avr. 202420,2820,3620,0420,1119,29132 300
04 avr. 202420,6220,7020,3120,3819,55415 000
03 avr. 202420,3420,6020,2320,4119,58321 700
02 avr. 202419,8020,3619,7920,3219,49288 600
01 avr. 202419,9619,9919,6719,7318,92284 800
28 mars 202419,8220,0919,7719,8319,02209 500
27 mars 202419,6819,7819,5819,7618,95113 200
26 mars 202419,7219,9619,6019,6618,86353 600
25 mars 202419,4119,6919,4119,5518,75217 300
22 mars 202419,4819,5019,1019,4018,61285 300
21 mars 202419,5119,6819,5019,5318,73249 800
20 mars 202419,2419,6419,1319,6318,83312 900
19 mars 202419,9319,9719,4619,4918,69175 400
18 mars 202420,3320,3720,0020,0019,18208 500
15 mars 202420,4220,4520,1720,2019,37462 200
14 mars 202420,3420,5720,2420,3519,52272 400
13 mars 202420,4320,7220,3920,5519,711 024 000
12 mars 202419,6620,2319,5820,1419,32276 700
11 mars 202419,3019,6019,2419,5518,75127 400
08 mars 202419,1119,6519,1119,3318,54296 400
07 mars 202419,1719,2218,7618,8018,03577 600
06 mars 202419,2119,3119,1019,2218,43191 500
05 mars 202419,1119,3118,9319,0618,28283 300
04 mars 202419,7819,7819,2119,2518,46178 100
01 mars 202419,7519,9719,5919,8319,02329 500
29 févr. 202419,2119,6519,1619,6318,83335 200
28 févr. 202419,3219,4819,2219,3018,51177 000
27 févr. 202419,0319,4318,8619,2518,46327 200
26 févr. 202418,7519,0018,7318,9918,21159 600
23 févr. 202419,1719,1718,9318,9918,21159 100
22 févr. 202419,6519,7119,0719,1218,34259 200
21 févr. 202420,0020,0019,5519,7518,94397 700
20 févr. 202420,1620,4520,0720,2619,43352 700
16 févr. 202419,7420,2819,7420,1819,35267 800
15 févr. 202419,2219,7519,1019,7518,94381 000
14 févr. 202418,3318,8818,3318,8718,10306 600
13 févr. 202418,0718,2017,9518,0217,28327 600
12 févr. 202418,2618,4818,2618,2817,53198 000
09 févr. 202418,1718,3518,0618,3117,56208 500
08 févr. 202418,3818,4418,0218,0517,31219 100
07 févr. 202418,6518,7318,2918,3817,63287 500
06 févr. 202418,7218,8418,4718,5417,78328 400
05 févr. 202418,6718,9318,5418,6917,93229 900
02 févr. 202418,6318,8218,4418,8218,05280 200
01 févr. 202418,3619,2418,3619,0618,28471 100
31 janv. 202418,3018,6118,1918,2817,53312 500
30 janv. 202418,5318,5318,2318,3417,59489 700
29 janv. 202418,4518,6218,3718,5217,76143 100
26 janv. 202418,6918,7618,5018,5717,81231 000
25 janv. 202418,7518,7918,5418,7317,96185 900
24 janv. 202418,8218,8318,4918,6217,86342 700
23 janv. 202418,7218,7618,3718,4517,70393 000
22 janv. 202418,7318,8018,4218,6217,86209 500
19 janv. 202418,5818,6918,4118,6917,93234 700
18 janv. 202418,5518,5518,2818,4617,70283 300
17 janv. 202418,3718,4918,1718,3417,59273 700
16 janv. 202418,6718,7418,5118,6617,90242 300
12 janv. 202418,8118,9218,7418,7918,02223 400
11 janv. 202418,7918,8318,5618,7317,96195 100
10 janv. 202418,7318,8118,6018,6617,90246 400
09 janv. 202418,8919,0118,6718,7718,00329 300
08 janv. 202419,3119,4519,0219,1918,40243 300
05 janv. 202419,3019,5219,2419,4518,65158 600
04 janv. 202419,5919,6919,3019,3018,51393 100
03 janv. 202419,5519,8119,4919,5918,79251 600
02 janv. 202419,4619,5319,3719,4318,64207 900
29 déc. 202319,4419,6219,3519,4918,69187 300
28 déc. 202319,2919,3919,1519,3318,54264 400
27 déc. 202319,2419,4219,2019,2418,45174 000
26 déc. 202319,2719,3319,1119,1318,35137 300
22 déc. 202319,2119,3819,1419,3118,52152 800
21 déc. 202319,4519,6119,1619,3018,51401 300
20 déc. 202319,6219,6219,1019,1118,33389 300
19 déc. 202319,4819,7519,4319,6118,811 974 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...