Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,75 | 22,93 | 22,61 | 22,64 | -0,96% | - |
25.02.2021 | 23,16 | 23,24 | 0,00 | 22,86 | -3,79% | - |
24.02.2021 | 23,72 | 23,76 | 23,71 | 23,76 | 2,66% | - |
23.02.2021 | 23,25 | 23,50 | 22,87 | 23,14 | 0,26% | - |
22.02.2021 | 23,46 | 23,66 | 23,02 | 23,08 | -4,33% | - |
19.02.2021 | 24,34 | 24,34 | 23,91 | 24,13 | 1,47% | - |
18.02.2021 | 23,66 | 24,07 | 23,60 | 23,78 | -1,02% | - |
17.02.2021 | 23,88 | 24,26 | 23,85 | 24,02 | 0,42% | - |
16.02.2021 | 23,73 | 24,03 | 23,52 | 23,92 | 6,43% | - |
12.02.2021 | 22,49 | 22,70 | 22,34 | 22,48 | 0,72% | - |
11.02.2021 | 21,93 | 22,53 | 21,85 | 22,32 | 3,41% | - |
10.02.2021 | 21,63 | 21,70 | 21,29 | 21,58 | 1,48% | - |
09.02.2021 | 21,14 | 21,36 | 20,99 | 21,27 | 1,26% | - |
08.02.2021 | 20,83 | 21,06 | 20,75 | 21,00 | 1,92% | - |
05.02.2021 | 21,05 | 21,22 | 20,52 | 20,61 | -1,01% | - |
04.02.2021 | 20,88 | 20,88 | 20,82 | 20,82 | -0,76% | - |
03.02.2021 | 21,09 | 21,11 | 20,93 | 20,98 | -0,57% | - |
02.02.2021 | 21,28 | 21,35 | 21,10 | 21,10 | 1,59% | - |
01.02.2021 | 20,59 | 20,92 | 20,41 | 20,77 | 2,70% | - |
29.01.2021 | 20,91 | 20,97 | 20,18 | 20,22 | -3,48% | - |
28.01.2021 | 20,95 | 20,95 | 20,95 | 20,95 | 3,87% | - |
27.01.2021 | 20,09 | 20,50 | 20,04 | 20,17 | -2,91% | - |
26.01.2021 | 20,72 | 20,88 | 20,60 | 20,78 | 0,48% | - |
25.01.2021 | 20,99 | 21,01 | 20,54 | 20,68 | -2,66% | - |
22.01.2021 | 21,41 | 21,41 | 20,92 | 21,24 | -3,17% | - |
21.01.2021 | 21,94 | 21,94 | 21,93 | 21,94 | -0,32% | - |
20.01.2021 | 22,22 | 22,22 | 21,87 | 22,01 | -0,34% | - |
19.01.2021 | 22,48 | 22,64 | 21,99 | 22,08 | 2,94% | - |
15.01.2021 | 21,66 | 21,79 | 21,44 | 21,45 | -3,27% | - |
14.01.2021 | 21,87 | 22,20 | 21,72 | 22,18 | 2,69% | - |
13.01.2021 | 21,50 | 21,79 | 21,27 | 21,60 | -0,83% | - |
12.01.2021 | 21,78 | 21,99 | 21,67 | 21,78 | 0,14% | - |
11.01.2021 | 21,69 | 21,89 | 21,45 | 21,75 | -0,80% | - |
08.01.2021 | 21,47 | 22,20 | 21,47 | 21,92 | 2,43% | - |
07.01.2021 | 20,74 | 21,68 | 20,74 | 21,40 | 3,71% | - |
06.01.2021 | 20,77 | 21,01 | 0,00 | 20,64 | -0,02% | - |
05.01.2021 | 20,30 | 20,87 | 20,25 | 20,64 | 3,48% | - |
04.01.2021 | 19,87 | 20,12 | 19,78 | 19,95 | 4,84% | - |
31.12.2020 | 19,17 | 19,19 | 18,86 | 19,03 | -1,17% | - |
30.12.2020 | 19,51 | 19,57 | 19,23 | 19,25 | -0,95% | - |
29.12.2020 | 19,44 | 19,44 | 19,44 | 19,44 | -0,18% | - |
28.12.2020 | 19,50 | 19,67 | 19,46 | 19,47 | -1,32% | - |
24.12.2020 | 19,34 | 19,73 | 19,19 | 19,73 | 1,44% | - |
23.12.2020 | 19,45 | 19,60 | 19,37 | 19,45 | -0,89% | - |
22.12.2020 | 19,80 | 19,90 | 19,52 | 19,63 | 0,28% | - |
21.12.2020 | 19,40 | 19,65 | 19,35 | 19,57 | -1,16% | - |
18.12.2020 | 20,02 | 20,07 | 19,77 | 19,80 | -0,13% | - |
17.12.2020 | 19,46 | 19,96 | 19,45 | 19,83 | 3,85% | - |
16.12.2020 | 18,71 | 19,18 | 18,70 | 19,09 | 2,74% | - |
15.12.2020 | 18,90 | 19,08 | 18,58 | 18,58 | -2,31% | - |
14.12.2020 | 19,34 | 19,37 | 18,86 | 19,02 | 0,11% | - |
11.12.2020 | 19,16 | 19,16 | 18,87 | 19,00 | -1,86% | - |
10.12.2020 | 19,33 | 19,46 | 19,18 | 19,36 | 0,86% | - |
09.12.2020 | 19,13 | 19,32 | 19,01 | 19,20 | 2,92% | - |
08.12.2020 | 18,61 | 18,65 | 18,56 | 18,65 | 0,51% | - |
07.12.2020 | 19,10 | 19,10 | 18,47 | 18,56 | -2,98% | - |
04.12.2020 | 19,11 | 19,32 | 19,04 | 19,13 | 1,76% | - |
03.12.2020 | 18,95 | 19,11 | 18,80 | 18,80 | 0,99% | - |
02.12.2020 | 18,75 | 18,76 | 18,61 | 18,61 | 2,25% | - |
01.12.2020 | 18,13 | 18,34 | 18,06 | 18,20 | 6,81% | - |
30.11.2020 | 17,74 | 17,77 | 15,59 | 17,04 | -3,81% | - |
27.11.2020 | 17,76 | 17,85 | 17,66 | 17,72 | -0,34% | - |
25.11.2020 | 17,77 | 17,83 | 17,76 | 17,78 | -1,55% | - |
24.11.2020 | 18,00 | 18,08 | 17,84 | 18,06 | 1,89% | - |
23.11.2020 | 17,72 | 17,72 | 17,72 | 17,72 | -0,48% | - |
20.11.2020 | 17,74 | 17,84 | 17,60 | 17,81 | 0,99% | - |
19.11.2020 | 17,50 | 17,64 | 17,50 | 17,63 | -2,73% | - |
18.11.2020 | 18,10 | 18,24 | 17,89 | 18,13 | 1,17% | - |
17.11.2020 | 18,00 | 18,22 | 17,89 | 17,92 | -1,43% | - |
16.11.2020 | 18,25 | 18,34 | 17,98 | 18,18 | 1,37% | - |
13.11.2020 | 17,84 | 17,99 | 17,71 | 17,93 | 2,05% | - |
12.11.2020 | 17,37 | 17,85 | 17,37 | 17,57 | 1,21% | - |
11.11.2020 | 17,29 | 17,61 | 17,06 | 17,36 | 0,90% | - |
10.11.2020 | 16,44 | 17,30 | 0,00 | 17,21 | 4,62% | - |
09.11.2020 | 16,75 | 16,91 | 16,42 | 16,45 | 3,33% | - |
06.11.2020 | 15,33 | 16,14 | 15,29 | 15,92 | 4,16% | - |
05.11.2020 | 14,46 | 15,36 | 14,39 | 15,28 | 9,65% | - |
04.11.2020 | 14,08 | 14,25 | 13,89 | 13,94 | -2,79% | - |
03.11.2020 | 14,86 | 14,92 | 14,21 | 14,34 | -0,83% | - |
02.11.2020 | 14,46 | 14,60 | 14,22 | 14,46 | 4,11% | - |
30.10.2020 | 14,32 | 14,32 | 13,87 | 13,89 | -4,04% | - |
29.10.2020 | 14,61 | 14,78 | 14,37 | 14,47 | -2,46% | - |
28.10.2020 | 14,91 | 15,14 | 14,81 | 14,84 | -3,04% | - |
27.10.2020 | 15,35 | 15,48 | 15,24 | 15,30 | -0,52% | - |
26.10.2020 | 15,48 | 15,57 | 15,22 | 15,38 | -1,82% | - |
23.10.2020 | 15,29 | 15,78 | 15,26 | 15,67 | 2,25% | - |
22.10.2020 | 15,18 | 15,42 | 14,93 | 15,32 | 3,34% | - |
21.10.2020 | 14,47 | 14,93 | 0,00 | 14,83 | 4,81% | - |
20.10.2020 | 14,11 | 14,19 | 13,85 | 14,15 | -1,67% | - |
19.10.2020 | 14,03 | 14,39 | 13,95 | 14,39 | 2,97% | - |
16.10.2020 | 14,00 | 14,11 | 13,86 | 13,97 | -0,18% | - |
15.10.2020 | 13,46 | 14,11 | 13,46 | 14,00 | 3,48% | - |
14.10.2020 | 13,52 | 13,72 | 13,49 | 13,53 | 0,71% | - |
13.10.2020 | 13,68 | 13,69 | 13,39 | 13,43 | -2,29% | - |
12.10.2020 | 13,70 | 13,81 | 13,63 | 13,75 | -0,47% | - |
09.10.2020 | 13,75 | 13,96 | 13,67 | 13,81 | 1,36% | - |
08.10.2020 | 13,73 | 13,74 | 13,46 | 13,63 | -0,07% | - |
07.10.2020 | 13,78 | 13,80 | 13,54 | 13,64 | -1,94% | - |
06.10.2020 | 14,35 | 14,41 | 13,81 | 13,91 | -3,97% | - |
05.10.2020 | 14,47 | 14,50 | 14,46 | 14,48 | 1,54% | - |