18,970$
0,80%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,83 | 19,08 | 18,81 | 18,94 | 0,64% | 259.444,00 |
| 19.12.2024 | 18,90 | 19,03 | 18,76 | 18,82 | 1,18% | 226.429,00 |
| 18.12.2024 | 19,19 | 19,26 | 18,58 | 18,60 | -2,46% | 289.837,00 |
| 17.12.2024 | 19,33 | 19,33 | 19,05 | 19,07 | -1,35% | 166.983,00 |
| 16.12.2024 | 19,21 | 19,46 | 19,15 | 19,33 | -0,62% | 288.763,00 |
| 13.12.2024 | 19,62 | 19,62 | 19,43 | 19,45 | -1,17% | 122.443,00 |
| 12.12.2024 | 19,31 | 19,70 | 19,30 | 19,68 | 1,34% | 220.062,00 |
| 11.12.2024 | 19,37 | 19,50 | 19,21 | 19,42 | 0,41% | 142.089,00 |
| 10.12.2024 | 19,48 | 19,54 | 19,30 | 19,34 | -0,31% | 106.686,00 |
| 09.12.2024 | 19,43 | 19,57 | 19,33 | 19,40 | 1,31% | 194.534,00 |
| 06.12.2024 | 19,50 | 19,55 | 19,14 | 19,15 | -1,44% | 184.126,00 |
| 05.12.2024 | 19,14 | 19,55 | 19,13 | 19,43 | 2,16% | 186.662,00 |
| 04.12.2024 | 19,21 | 19,22 | 18,95 | 19,02 | -1,04% | 220.376,00 |
| 03.12.2024 | 19,25 | 19,29 | 19,16 | 19,22 | 0,58% | 152.825,00 |
| 02.12.2024 | 18,95 | 19,14 | 18,83 | 19,11 | 0,74% | 267.738,00 |
| 29.11.2024 | 18,92 | 19,10 | 18,80 | 18,97 | 0,00% | 406.551,00 |
| 27.11.2024 | 18,99 | 19,08 | 18,90 | 18,97 | -0,05% | 460.836,00 |
| 26.11.2024 | 19,24 | 19,25 | 18,93 | 18,98 | 0,16% | 552.586,00 |
| 25.11.2024 | 19,33 | 19,42 | 18,94 | 18,95 | -0,05% | 615.628,00 |
| 22.11.2024 | 19,37 | 19,44 | 18,93 | 18,96 | -2,57% | 162.611,00 |
| 21.11.2024 | 19,55 | 19,65 | 19,38 | 19,46 | -0,31% | 147.242,00 |
| 20.11.2024 | 19,36 | 19,75 | 19,31 | 19,52 | 1,30% | 215.966,00 |
| 19.11.2024 | 19,26 | 19,43 | 19,20 | 19,27 | 0,10% | 143.828,00 |
| 18.11.2024 | 19,17 | 19,31 | 19,13 | 19,25 | -0,05% | 134.017,00 |
| 15.11.2024 | 19,20 | 19,37 | 19,10 | 19,26 | 0,57% | 115.435,00 |
| 14.11.2024 | 19,38 | 19,42 | 19,06 | 19,15 | -0,93% | 151.350,00 |
| 13.11.2024 | 19,37 | 19,48 | 19,14 | 19,33 | 0,62% | 175.179,00 |
| 12.11.2024 | 19,23 | 19,46 | 19,12 | 19,21 | -1,18% | 132.804,00 |
| 11.11.2024 | 19,38 | 19,53 | 19,19 | 19,44 | -0,36% | 169.521,00 |
| 08.11.2024 | 19,86 | 19,86 | 19,34 | 19,51 | -3,32% | 198.420,00 |
| 07.11.2024 | 20,02 | 20,26 | 19,95 | 20,18 | 2,23% | 321.026,00 |
| 06.11.2024 | 19,42 | 19,93 | 19,04 | 19,74 | 0,36% | 429.738,00 |
| 05.11.2024 | 19,88 | 20,01 | 19,65 | 19,67 | -0,30% | 264.236,00 |
| 04.11.2024 | 19,90 | 20,33 | 19,72 | 19,73 | 1,39% | 375.344,00 |
| 01.11.2024 | 19,61 | 19,75 | 19,33 | 19,46 | -0,41% | 286.247,00 |
| 31.10.2024 | 19,70 | 19,86 | 19,45 | 19,54 | -0,71% | 245.383,00 |
| 30.10.2024 | 20,06 | 20,06 | 19,65 | 19,68 | -0,76% | 359.549,00 |
| 29.10.2024 | 20,57 | 20,68 | 19,79 | 19,83 | -3,74% | 333.550,00 |
| 28.10.2024 | 20,62 | 20,77 | 20,53 | 20,60 | 0,68% | 334.483,00 |
| 25.10.2024 | 20,85 | 20,85 | 20,38 | 20,46 | -2,01% | 294.248,00 |
| 24.10.2024 | 20,70 | 20,90 | 20,65 | 20,88 | 1,11% | 160.030,00 |
| 23.10.2024 | 20,36 | 20,78 | 20,36 | 20,65 | 1,03% | 305.404,00 |
| 22.10.2024 | 20,52 | 20,59 | 20,28 | 20,44 | -0,29% | 231.886,00 |
| 21.10.2024 | 20,39 | 20,54 | 20,26 | 20,50 | -0,05% | 205.889,00 |
| 18.10.2024 | 20,31 | 20,54 | 20,27 | 20,51 | 1,28% | 193.506,00 |
| 17.10.2024 | 20,43 | 20,49 | 20,24 | 20,25 | -0,83% | 246.338,00 |
| 16.10.2024 | 20,13 | 20,49 | 20,12 | 20,42 | 1,69% | 600.351,00 |
| 15.10.2024 | 20,11 | 20,21 | 20,00 | 20,08 | -0,50% | 283.018,00 |
| 14.10.2024 | 20,00 | 20,31 | 19,92 | 20,18 | 0,60% | 1.355.489,00 |
| 11.10.2024 | 20,04 | 20,11 | 19,95 | 20,06 | 0,80% | 428.471,00 |
| 10.10.2024 | 19,70 | 19,93 | 19,63 | 19,90 | 0,96% | 147.115,00 |
| 09.10.2024 | 19,52 | 19,80 | 19,49 | 19,71 | 0,10% | 163.680,00 |
| 08.10.2024 | 19,43 | 19,77 | 19,41 | 19,69 | 0,25% | 301.018,00 |
| 07.10.2024 | 19,78 | 19,83 | 19,43 | 19,64 | -0,66% | 249.876,00 |
| 04.10.2024 | 19,70 | 19,88 | 19,54 | 19,77 | 0,76% | 195.792,00 |
| 03.10.2024 | 19,58 | 19,76 | 19,40 | 19,62 | -1,16% | 601.317,00 |
| 02.10.2024 | 20,39 | 20,45 | 19,84 | 19,85 | -2,46% | 225.282,00 |
| 01.10.2024 | 20,81 | 20,81 | 20,24 | 20,35 | -1,97% | 363.571,00 |
| 30.09.2024 | 21,06 | 21,16 | 20,76 | 20,76 | -1,33% | 311.897,00 |
| 27.09.2024 | 21,35 | 21,43 | 20,98 | 21,04 | -0,99% | 247.633,00 |
| 26.09.2024 | 20,96 | 21,28 | 20,94 | 21,25 | 2,36% | 494.005,00 |
| 25.09.2024 | 20,83 | 20,84 | 20,68 | 20,76 | -0,57% | 233.240,00 |
| 24.09.2024 | 20,72 | 20,93 | 20,67 | 20,88 | 2,91% | 285.444,00 |
| 23.09.2024 | 20,19 | 20,35 | 20,06 | 20,29 | 1,60% | 284.574,00 |
| 20.09.2024 | 20,17 | 20,17 | 19,80 | 19,97 | -1,58% | 459.089,00 |
| 19.09.2024 | 20,57 | 20,57 | 20,27 | 20,29 | 0,25% | 255.169,00 |
| 18.09.2024 | 20,07 | 20,40 | 19,94 | 20,24 | 0,90% | 164.948,00 |
| 17.09.2024 | 20,56 | 20,63 | 20,05 | 20,06 | -2,67% | 139.346,00 |
| 16.09.2024 | 20,56 | 20,72 | 20,52 | 20,61 | 0,24% | 232.964,00 |
| 13.09.2024 | 20,46 | 20,67 | 20,46 | 20,56 | 0,88% | 269.726,00 |
| 12.09.2024 | 20,19 | 20,43 | 20,14 | 20,38 | 2,46% | 247.984,00 |
| 11.09.2024 | 19,67 | 19,95 | 19,58 | 19,89 | 1,74% | 206.887,00 |
| 10.09.2024 | 19,92 | 19,95 | 19,55 | 19,55 | -1,61% | 203.674,00 |
| 09.09.2024 | 20,02 | 20,09 | 19,76 | 19,87 | 0,15% | 204.649,00 |
| 06.09.2024 | 20,26 | 20,43 | 19,80 | 19,84 | -2,27% | 128.057,00 |
| 05.09.2024 | 20,19 | 20,30 | 20,10 | 20,30 | 0,30% | 151.362,00 |
| 04.09.2024 | 20,35 | 20,51 | 20,10 | 20,24 | -0,54% | 175.189,00 |
| 03.09.2024 | 20,51 | 20,70 | 20,28 | 20,35 | -1,45% | 159.553,00 |
| 30.08.2024 | 20,70 | 20,86 | 20,55 | 20,65 | 0,68% | 201.101,00 |
| 29.08.2024 | 20,52 | 20,60 | 20,22 | 20,51 | 0,20% | 275.483,00 |
| 28.08.2024 | 20,44 | 20,64 | 20,22 | 20,47 | 0,34% | 181.069,00 |
| 27.08.2024 | 20,56 | 20,56 | 20,31 | 20,40 | -0,97% | 176.969,00 |
| 26.08.2024 | 20,72 | 20,77 | 20,50 | 20,60 | -0,63% | 282.334,00 |
| 23.08.2024 | 20,57 | 20,90 | 20,44 | 20,73 | 1,62% | 418.055,00 |
| 22.08.2024 | 20,54 | 20,54 | 20,26 | 20,40 | -1,11% | 144.725,00 |
| 21.08.2024 | 20,76 | 20,77 | 20,56 | 20,63 | -0,63% | 165.997,00 |
| 20.08.2024 | 20,91 | 20,98 | 20,60 | 20,76 | 1,22% | 328.968,00 |
| 19.08.2024 | 20,22 | 20,53 | 20,19 | 20,51 | 1,69% | 301.473,00 |
| 16.08.2024 | 20,44 | 20,44 | 20,10 | 20,17 | -1,22% | 236.379,00 |
| 15.08.2024 | 20,42 | 20,71 | 20,40 | 20,42 | 1,59% | 139.673,00 |
| 14.08.2024 | 20,11 | 20,25 | 19,99 | 20,10 | 0,00% | 228.453,00 |
| 13.08.2024 | 19,90 | 20,15 | 19,81 | 20,10 | 1,21% | 231.753,00 |
| 12.08.2024 | 19,68 | 19,89 | 19,68 | 19,86 | 1,33% | 150.574,00 |
| 09.08.2024 | 19,56 | 19,67 | 19,51 | 19,60 | 0,82% | 195.316,00 |
| 08.08.2024 | 19,21 | 19,52 | 19,02 | 19,44 | 1,89% | 277.952,00 |
| 07.08.2024 | 19,54 | 19,55 | 18,98 | 19,08 | -0,57% | 250.057,00 |
| 06.08.2024 | 18,58 | 19,35 | 18,58 | 19,19 | 2,46% | 177.222,00 |
| 05.08.2024 | 18,91 | 18,91 | 18,51 | 18,73 | -3,25% | 330.465,00 |
| 02.08.2024 | 19,36 | 19,46 | 18,76 | 19,36 | -0,56% | 192.014,00 |
| 01.08.2024 | 20,06 | 20,19 | 19,41 | 19,47 | -3,04% | 203.485,00 |