18,970$
-2,52%
Echtzeit-Aktienkurs Banco Santander-Chile
Bid:
Ask:
Aktienkurse zur Banco Santander-Chile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,39 | 19,44 | 18,93 | 18,96 | -2,57% | 162.609,00 |
| 21.11.2024 | 19,52 | 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% | 132.803,00 |
| 11.11.2024 | 19,38 | 19,53 | 19,19 | 19,44 | -0,36% | 169.494,00 |
| 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% | 359.546,00 |
| 29.10.2024 | 20,57 | 20,68 | 19,79 | 19,83 | -3,74% | 333.450,00 |
| 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% | 582.851,00 |
| 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% | 593.817,00 |
| 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% | 361.939,00 |
| 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% | 492.691,00 |
| 25.09.2024 | 20,83 | 20,84 | 20,68 | 20,76 | -0,57% | 232.641,00 |
| 24.09.2024 | 20,72 | 20,93 | 20,67 | 20,88 | 2,91% | 283.276,00 |
| 23.09.2024 | 20,19 | 20,35 | 20,06 | 20,29 | 1,60% | 282.364,00 |
| 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% | 252.913,00 |
| 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% | 136.726,00 |
| 16.09.2024 | 20,56 | 20,72 | 20,52 | 20,61 | 0,24% | 232.814,00 |
| 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% | 245.652,00 |
| 11.09.2024 | 19,67 | 19,95 | 19,58 | 19,89 | 1,74% | 204.924,00 |
| 10.09.2024 | 19,92 | 19,95 | 19,55 | 19,55 | -1,61% | 190.478,00 |
| 09.09.2024 | 20,02 | 20,09 | 19,76 | 19,87 | 0,15% | 194.365,00 |
| 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% | 258.203,00 |
| 28.08.2024 | 20,44 | 20,64 | 20,22 | 20,47 | 0,34% | 175.539,00 |
| 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% | 277.334,00 |
| 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% | 139.725,00 |
| 21.08.2024 | 20,76 | 20,77 | 20,56 | 20,63 | -0,63% | 161.286,00 |
| 20.08.2024 | 20,91 | 20,98 | 20,60 | 20,76 | 1,22% | 328.967,00 |
| 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% | 230.054,00 |
| 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% | 326.455,00 |
| 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 |
| 31.07.2024 | 20,12 | 20,16 | 19,82 | 20,08 | 2,66% | 265.134,00 |
| 30.07.2024 | 19,47 | 19,79 | 19,47 | 19,56 | -0,05% | 338.486,00 |
| 29.07.2024 | 20,02 | 20,02 | 19,44 | 19,57 | -2,39% | 189.140,00 |
| 26.07.2024 | 20,18 | 20,22 | 19,94 | 20,05 | 0,15% | 239.625,00 |
| 25.07.2024 | 20,15 | 20,28 | 19,97 | 20,02 | -0,65% | 176.457,00 |
| 24.07.2024 | 20,21 | 20,46 | 20,08 | 20,15 | -0,69% | 211.378,00 |
| 23.07.2024 | 20,40 | 20,51 | 20,29 | 20,29 | -1,50% | 153.694,00 |
| 22.07.2024 | 20,23 | 20,61 | 20,21 | 20,60 | 1,83% | 170.809,00 |
| 19.07.2024 | 20,53 | 20,80 | 20,23 | 20,23 | -1,46% | 292.228,00 |
| 18.07.2024 | 20,86 | 20,86 | 20,40 | 20,53 | -1,44% | 236.597,00 |
| 17.07.2024 | 20,97 | 20,98 | 20,54 | 20,83 | -0,81% | 377.239,00 |
| 16.07.2024 | 21,09 | 21,18 | 20,84 | 21,00 | 0,33% | 136.862,00 |
| 15.07.2024 | 20,91 | 21,19 | 20,84 | 20,93 | -0,05% | 391.157,00 |
| 12.07.2024 | 20,46 | 21,00 | 20,36 | 20,94 | 2,40% | 414.699,00 |
| 11.07.2024 | 20,19 | 20,51 | 20,03 | 20,45 | 2,82% | 483.993,00 |
| 10.07.2024 | 19,45 | 19,94 | 19,45 | 19,89 | 2,63% | 367.276,00 |
| 09.07.2024 | 18,87 | 19,46 | 18,87 | 19,38 | 2,49% | 1.887.875,00 |
| 08.07.2024 | 18,89 | 19,03 | 18,87 | 18,91 | -0,32% | 279.429,00 |
| 05.07.2024 | 19,05 | 19,24 | 18,87 | 18,97 | 0,11% | 590.065,00 |