La bourse est fermée

Banco Santander-Chile (BSANTANDER.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
44,65-0,04 (-0,09 %)
À la clôture : 04:00PM CLT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202444,6545,0744,3844,6544,656 945 155
17 mai 202444,6945,3544,5144,6944,6919 245 598
16 mai 202445,2045,6045,1145,2045,2031 498 703
15 mai 202445,3645,4444,2045,3645,3660 657 812
14 mai 202445,0045,0344,1645,0045,0043 422 601
13 mai 202444,6044,6644,0044,6044,6016 985 923
10 mai 202443,9844,1342,6743,9843,9827 506 359
09 mai 202442,8543,1042,6942,8542,8528 368 741
08 mai 202442,8243,0542,7042,8242,8239 297 650
07 mai 202442,8542,9242,3142,8542,8520 120 514
06 mai 202442,3043,0042,1042,3042,3016 090 567
03 mai 202442,6743,5042,6342,6742,6729 627 058
02 mai 202442,8244,0042,6242,8242,8222 327 209
30 avr. 202443,5044,1843,2143,5043,504 210 499
29 avr. 202443,7043,8043,3243,7043,7034 602 011
26 avr. 202443,4843,7043,2843,4843,4815 204 336
25 avr. 202443,4543,5043,0543,4543,4519 909 041
24 avr. 202443,4944,1043,4443,4943,4954 738 546
23 avr. 202443,6044,0043,3243,6043,6034 611 804
22 avr. 202443,5043,7342,6743,5043,50124 014 902
19 avr. 202443,1043,9943,1043,1043,1023 228 562
19 avr. 20241.843937 Dividende
18 avr. 202445,5046,1545,3245,5043,6654 796 574
17 avr. 202445,8546,1045,0045,8543,9916 525 198
16 avr. 202445,7947,0345,0645,7943,9313 513 856
15 avr. 202446,0846,5545,8546,0844,2110 820 633
12 avr. 202446,2847,5946,0046,2844,4016 488 370
11 avr. 202447,2047,5547,0047,2045,2912 039 542
10 avr. 202447,2247,9447,2247,2245,31106 489 993
09 avr. 202447,7548,2747,5547,7545,8138 352 361
08 avr. 202447,8948,7047,6047,8945,957 740 146
05 avr. 202447,6549,3047,6547,6545,728 758 514
04 avr. 202448,3049,7048,2548,3046,347 534 810
03 avr. 202449,3049,9048,5149,3047,309 288 126
02 avr. 202449,6549,8748,6049,6547,6410 572 870
01 avr. 202449,0049,3148,4349,0047,018 566 587
28 mars 202448,8049,5548,3048,8046,822 824
27 mars 202448,3548,6248,0148,3546,3914 187 909
26 mars 202448,3949,2247,6348,3946,4320 863 593
25 mars 202447,8048,1447,1047,8045,8612 581 842
22 mars 202447,5847,9646,9447,5845,6513 674 644
21 mars 202447,6148,0047,1247,6145,688 939 305
20 mars 202447,1248,3046,9047,1245,2117 373 247
19 mars 202447,0948,4047,0947,0945,1812 994 819
18 mars 202447,7448,5047,4847,7445,813 682 457
15 mars 202448,2048,7047,8548,2046,25142 252 229
14 mars 202448,0949,0047,0048,0946,149 763 166
13 mars 202448,3549,1848,0148,3546,397 492 898
12 mars 202448,4948,7047,2748,4946,5213 840 506
11 mars 202447,5547,6046,0947,5545,623 902 709
08 mars 202446,8647,4046,1246,8644,963 132 215
07 mars 202446,6547,9046,5746,6544,7619 669 453
06 mars 202447,0147,5046,6347,0145,105 979 122
05 mars 202446,9347,5145,9346,9345,039 671 878
04 mars 202447,1048,4847,1047,1045,199 641 012
01 mars 202447,9348,4746,7047,9345,994 851 160
29 févr. 202446,9847,8046,5646,9845,08148 892 051
28 févr. 202447,2047,7947,0047,2045,2910 776 839
27 févr. 202447,4047,8146,6047,4045,4822 476 763
26 févr. 202446,6046,9945,8146,6044,717 039 588
23 févr. 202446,2048,1946,2046,2044,3316 770 380
22 févr. 202447,0048,2046,7347,0045,1013 556 088
21 févr. 202447,5048,9047,5047,5045,5818 778 691
20 févr. 202448,5049,1848,0048,5046,5322 016 818
19 févr. 202448,4548,9848,0548,4546,497 745 392
16 févr. 202448,9349,3047,3048,9346,9512 733 083
15 févr. 202447,6047,7844,9947,6045,6733 768 781
14 févr. 202445,2445,3044,1445,2443,418 198 693
13 févr. 202444,1045,0743,8344,1042,318 405 716
12 févr. 202444,9144,9144,4444,9143,095 988 068
09 févr. 202444,5544,6143,6544,5542,741 339 119
08 févr. 202443,7544,3643,7043,7541,987 748 944
07 févr. 202444,1044,9943,8244,1042,318 196 376
06 févr. 202444,3944,9444,0044,3942,5913 076 440
05 févr. 202444,6045,2543,5044,6042,7910 853 233
02 févr. 202444,4845,0043,7244,4842,687 213 268
01 févr. 202444,8045,1042,7344,8042,9820 929 679
31 janv. 202443,0043,0042,0143,0041,2654 598 959
30 janv. 202442,3043,4542,3042,3040,5919 903 719
29 janv. 202443,1043,2642,5343,1041,358 809 900
26 janv. 202442,6143,2242,0142,6140,8810 165 209
25 janv. 202442,4143,0042,3142,4140,6911 596 667
24 janv. 202442,4543,2942,1142,4540,735 431 480
23 janv. 202442,1042,5042,0042,1040,3912 304 082
22 janv. 202442,4042,5941,9042,4040,6811 481 423
19 janv. 202442,4543,5041,9042,4540,7314 935 937
18 janv. 202442,0042,4241,7042,0040,3022 815 350
17 janv. 202442,0042,9941,8842,0040,3030 718 657
16 janv. 202442,8043,3042,8042,8041,0714 093 370
15 janv. 202443,0043,9042,6043,0041,264 993 372
12 janv. 202442,9443,0042,5442,9441,209 148 362
11 janv. 202442,7943,5042,4142,7941,069 312 379
10 janv. 202443,0043,5042,8043,0041,261 711 018
09 janv. 202443,4743,5642,6543,4741,7113 815 729
08 janv. 202443,2944,3042,9243,2941,5411 616 558
05 janv. 202443,3843,6942,5043,3841,624 771 605
04 janv. 202443,5043,7243,1043,5041,745 913 041
03 janv. 202443,6943,8743,1243,6941,929 071 575
02 janv. 202443,3343,3342,8943,3341,5716 491 787
29 déc. 202343,0043,3042,7043,0041,2630 977 984
*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...