19,803$
0,22%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 19,68 | 19,78 | 19,58 | 19,76 | 0,51% | 113.222,00 |
26.03.2024 | 19,72 | 19,96 | 19,60 | 19,66 | 0,56% | 353.575,00 |
25.03.2024 | 19,41 | 19,69 | 19,41 | 19,55 | 0,77% | 217.290,00 |
22.03.2024 | 19,48 | 19,50 | 19,10 | 19,40 | -0,67% | 285.336,00 |
21.03.2024 | 19,51 | 19,68 | 19,50 | 19,53 | -0,51% | 249.844,00 |
20.03.2024 | 19,24 | 19,64 | 19,13 | 19,63 | 0,72% | 312.928,00 |
19.03.2024 | 19,93 | 19,97 | 19,46 | 19,49 | -2,55% | 175.372,00 |
18.03.2024 | 20,33 | 20,37 | 20,00 | 20,00 | -0,99% | 208.514,00 |
15.03.2024 | 20,42 | 20,45 | 20,17 | 20,20 | -0,74% | 462.156,00 |
14.03.2024 | 20,34 | 20,57 | 20,24 | 20,35 | -0,97% | 272.445,00 |
13.03.2024 | 20,43 | 20,72 | 20,39 | 20,55 | 2,04% | 1.024.049,00 |
12.03.2024 | 19,66 | 20,23 | 19,58 | 20,14 | 3,02% | 276.695,00 |
11.03.2024 | 19,30 | 19,60 | 19,24 | 19,55 | 1,14% | 127.352,00 |
08.03.2024 | 19,11 | 19,65 | 19,11 | 19,33 | 2,82% | 296.419,00 |
07.03.2024 | 19,17 | 19,22 | 18,76 | 18,80 | -2,19% | 577.563,00 |
06.03.2024 | 19,21 | 19,31 | 19,10 | 19,22 | 0,84% | 191.529,00 |
05.03.2024 | 19,11 | 19,31 | 18,93 | 19,06 | -0,99% | 283.269,00 |
04.03.2024 | 19,78 | 19,78 | 19,21 | 19,25 | -2,92% | 178.137,00 |
01.03.2024 | 19,75 | 19,97 | 19,59 | 19,83 | 1,02% | 329.546,00 |
29.02.2024 | 19,21 | 19,65 | 19,16 | 19,63 | 1,71% | 335.164,00 |
28.02.2024 | 19,32 | 19,48 | 19,22 | 19,30 | 0,26% | 177.037,00 |
27.02.2024 | 19,03 | 19,43 | 18,86 | 19,25 | 1,37% | 327.174,00 |
26.02.2024 | 18,75 | 19,00 | 18,73 | 18,99 | 0,00% | 159.583,00 |
23.02.2024 | 19,17 | 19,17 | 18,93 | 18,99 | -0,68% | 159.113,00 |
22.02.2024 | 19,65 | 19,71 | 19,07 | 19,12 | -3,19% | 259.219,00 |
21.02.2024 | 20,00 | 20,00 | 19,55 | 19,75 | -2,52% | 397.682,00 |
20.02.2024 | 20,16 | 20,45 | 20,07 | 20,26 | 0,40% | 352.709,00 |
16.02.2024 | 19,74 | 20,28 | 19,74 | 20,18 | 2,18% | 267.820,00 |
15.02.2024 | 19,22 | 19,75 | 19,10 | 19,75 | 4,66% | 380.962,00 |
14.02.2024 | 18,33 | 18,88 | 18,33 | 18,87 | 4,72% | 306.573,00 |
13.02.2024 | 18,07 | 18,21 | 17,95 | 18,02 | -1,42% | 327.553,00 |
12.02.2024 | 18,26 | 18,48 | 18,26 | 18,28 | -0,16% | 197.983,00 |
09.02.2024 | 18,17 | 18,35 | 18,06 | 18,31 | 1,44% | 208.456,00 |
08.02.2024 | 18,38 | 18,44 | 18,02 | 18,05 | -1,80% | 219.085,00 |
07.02.2024 | 18,65 | 18,73 | 18,29 | 18,38 | -0,86% | 287.469,00 |
06.02.2024 | 18,72 | 18,84 | 18,47 | 18,54 | -0,80% | 328.366,00 |
05.02.2024 | 18,67 | 18,93 | 18,54 | 18,69 | -0,69% | 229.860,00 |
02.02.2024 | 18,63 | 18,82 | 18,44 | 18,82 | -1,26% | 280.159,00 |
01.02.2024 | 18,36 | 19,24 | 18,36 | 19,06 | 4,27% | 471.102,00 |
31.01.2024 | 18,30 | 18,61 | 18,19 | 18,28 | -0,33% | 312.480,00 |
30.01.2024 | 18,53 | 18,53 | 18,23 | 18,34 | -0,97% | 489.714,00 |
29.01.2024 | 18,45 | 18,62 | 18,37 | 18,52 | -0,27% | 143.101,00 |
26.01.2024 | 18,69 | 18,76 | 18,50 | 18,57 | -0,85% | 231.027,00 |
25.01.2024 | 18,75 | 18,79 | 18,54 | 18,73 | 0,59% | 185.943,00 |
24.01.2024 | 18,82 | 18,83 | 18,49 | 18,62 | 0,92% | 342.681,00 |
23.01.2024 | 18,72 | 18,76 | 18,37 | 18,45 | -0,91% | 392.999,00 |
22.01.2024 | 18,73 | 18,80 | 18,42 | 18,62 | -0,37% | 209.486,00 |
19.01.2024 | 18,58 | 18,69 | 18,41 | 18,69 | 1,25% | 234.735,00 |
18.01.2024 | 18,55 | 18,55 | 18,28 | 18,46 | 0,65% | 283.335,00 |
17.01.2024 | 18,37 | 18,49 | 18,17 | 18,34 | -1,71% | 273.719,00 |
16.01.2024 | 18,67 | 18,74 | 18,51 | 18,66 | -0,69% | 242.267,00 |
12.01.2024 | 18,81 | 18,92 | 18,74 | 18,79 | 0,32% | 223.423,00 |
11.01.2024 | 18,79 | 18,83 | 18,56 | 18,73 | 0,38% | 195.092,00 |
10.01.2024 | 18,73 | 18,81 | 18,60 | 18,66 | -0,59% | 246.368,00 |
09.01.2024 | 18,89 | 19,01 | 18,67 | 18,77 | -2,19% | 329.283,00 |
08.01.2024 | 19,31 | 19,45 | 19,02 | 19,19 | -1,34% | 243.287,00 |
05.01.2024 | 19,30 | 19,53 | 19,24 | 19,45 | 0,78% | 158.648,00 |
04.01.2024 | 19,59 | 19,69 | 19,30 | 19,30 | -1,48% | 393.114,00 |
03.01.2024 | 19,55 | 19,81 | 19,49 | 19,59 | 0,82% | 251.631,00 |
02.01.2024 | 19,46 | 19,53 | 19,37 | 19,43 | -0,31% | 207.886,00 |
29.12.2023 | 19,44 | 19,62 | 19,35 | 19,49 | 0,83% | 187.256,00 |
28.12.2023 | 19,29 | 19,39 | 19,15 | 19,33 | 0,47% | 264.403,00 |
27.12.2023 | 19,24 | 19,42 | 19,20 | 19,24 | 0,58% | 174.024,00 |
26.12.2023 | 19,27 | 19,33 | 19,11 | 19,13 | -0,93% | 137.321,00 |
22.12.2023 | 19,21 | 19,38 | 19,14 | 19,31 | 0,05% | 152.779,00 |
21.12.2023 | 19,45 | 19,62 | 19,16 | 19,30 | 0,99% | 401.346,00 |
20.12.2023 | 19,62 | 19,62 | 19,10 | 19,11 | -2,55% | 389.329,00 |
19.12.2023 | 19,48 | 19,75 | 19,43 | 19,61 | 0,10% | 1.974.302,00 |
18.12.2023 | 20,03 | 20,03 | 19,33 | 19,59 | -2,39% | 361.224,00 |
15.12.2023 | 20,29 | 20,43 | 20,05 | 20,07 | -1,13% | 732.596,00 |
14.12.2023 | 20,15 | 20,46 | 20,10 | 20,30 | 2,22% | 1.272.487,00 |
13.12.2023 | 19,58 | 20,03 | 19,51 | 19,86 | 2,64% | 1.055.134,00 |
12.12.2023 | 19,04 | 19,51 | 18,98 | 19,35 | 1,90% | 485.326,00 |
11.12.2023 | 19,38 | 19,38 | 18,92 | 18,99 | -2,21% | 351.959,00 |
08.12.2023 | 19,39 | 19,64 | 19,32 | 19,42 | -0,15% | 230.371,00 |
07.12.2023 | 19,69 | 19,76 | 19,39 | 19,45 | 0,00% | 274.202,00 |
06.12.2023 | 19,71 | 19,78 | 19,43 | 19,45 | -0,05% | 489.672,00 |
05.12.2023 | 19,41 | 19,58 | 19,23 | 19,46 | 0,36% | 593.148,00 |
04.12.2023 | 19,57 | 19,80 | 19,39 | 19,39 | -1,17% | 301.932,00 |
01.12.2023 | 19,42 | 19,76 | 19,39 | 19,62 | 0,26% | 459.482,00 |
30.11.2023 | 19,21 | 19,73 | 19,08 | 19,57 | 1,61% | 508.144,00 |
29.11.2023 | 19,35 | 19,44 | 19,20 | 19,26 | 0,05% | 449.279,00 |
28.11.2023 | 19,08 | 19,42 | 19,08 | 19,25 | 0,31% | 290.190,00 |
27.11.2023 | 19,15 | 19,27 | 19,07 | 19,19 | -0,16% | 180.647,00 |
24.11.2023 | 19,12 | 19,32 | 19,12 | 19,22 | 1,21% | 81.912,00 |
22.11.2023 | 18,97 | 19,08 | 18,90 | 18,99 | 0,05% | 181.370,00 |
21.11.2023 | 19,20 | 19,29 | 18,98 | 18,98 | -1,15% | 317.660,00 |
20.11.2023 | 18,97 | 19,24 | 18,85 | 19,20 | 0,95% | 398.945,00 |
17.11.2023 | 18,88 | 19,12 | 18,82 | 19,02 | 1,77% | 202.760,00 |
16.11.2023 | 18,84 | 19,01 | 18,69 | 18,69 | -0,80% | 346.948,00 |
15.11.2023 | 18,81 | 19,10 | 18,72 | 18,84 | 0,80% | 277.475,00 |
14.11.2023 | 18,14 | 18,70 | 18,12 | 18,69 | 6,19% | 332.965,00 |
13.11.2023 | 17,98 | 18,12 | 17,58 | 17,60 | -2,98% | 311.794,00 |
10.11.2023 | 17,85 | 18,16 | 17,73 | 18,14 | 1,85% | 209.952,00 |
09.11.2023 | 18,39 | 18,39 | 17,79 | 17,81 | -2,62% | 501.295,00 |
08.11.2023 | 18,26 | 18,46 | 18,18 | 18,29 | -0,54% | 269.178,00 |
07.11.2023 | 18,19 | 18,55 | 18,19 | 18,39 | -0,11% | 330.464,00 |
06.11.2023 | 18,72 | 18,86 | 18,37 | 18,41 | -0,49% | 234.671,00 |
03.11.2023 | 18,29 | 18,65 | 18,29 | 18,50 | 2,66% | 579.213,00 |
02.11.2023 | 17,94 | 18,06 | 17,75 | 18,02 | 2,21% | 391.530,00 |