Italia markets close in 7 hours 9 minutes

Banco Santander-Chile (BSAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,42+0,08 (+0,44%)
Alla chiusura: 04:00PM EDT
18,42 0,00 (0,00%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202418,3218,5818,3218,4218,42687.700
08 mag 202418,1418,4518,1418,3418,34319.700
07 mag 202418,2718,4418,2618,3118,31458.700
06 mag 202418,2418,4718,1818,2518,25342.100
03 mag 202418,2518,4718,1418,1518,15240.000
02 mag 202418,1918,1917,8818,0818,08274.000
01 mag 202418,0518,1617,8317,9117,91348.100
30 apr 202418,5518,6817,9717,9817,98575.800
29 apr 202418,4218,6218,3218,4818,48390.400
26 apr 202418,2118,5618,1818,1918,19285.400
25 apr 202418,1218,3518,1218,2418,24240.300
24 apr 202418,2618,4918,1118,2318,23373.100
23 apr 202418,1618,4618,1618,2418,24433.700
22 apr 202418,0718,3417,7918,1218,12288.700
19 apr 202418,0518,3017,9918,0418,04214.800
18 apr 202417,9818,2517,8118,1118,11247.500
17 apr 202417,8418,0317,7317,8817,88391.500
17 apr 20240.756 Dividendo
16 apr 202418,6118,8018,2618,4817,72752.200
15 apr 202418,9919,0018,6418,8018,03407.300
12 apr 202419,4819,6018,9318,9318,16259.900
11 apr 202419,8119,8919,5919,7418,93157.900
10 apr 202419,9720,0219,6819,6818,87295.100
09 apr 202420,2620,4320,2120,2919,46196.800
08 apr 202420,1820,2620,0820,2419,41242.800
05 apr 202420,2820,3620,0420,1119,29132.300
04 apr 202420,6220,7020,3120,3819,55415.000
03 apr 202420,3420,6020,2320,4119,58321.700
02 apr 202419,8020,3619,7920,3219,49288.600
01 apr 202419,9619,9919,6719,7318,92284.800
28 mar 202419,8220,0919,7719,8319,02209.500
27 mar 202419,6819,7819,5819,7618,95113.200
26 mar 202419,7219,9619,6019,6618,86353.600
25 mar 202419,4119,6919,4119,5518,75217.300
22 mar 202419,4819,5019,1019,4018,61285.300
21 mar 202419,5119,6819,5019,5318,73249.800
20 mar 202419,2419,6419,1319,6318,83312.900
19 mar 202419,9319,9719,4619,4918,69175.400
18 mar 202420,3320,3720,0020,0019,18208.500
15 mar 202420,4220,4520,1720,2019,37462.200
14 mar 202420,3420,5720,2420,3519,52272.400
13 mar 202420,4320,7220,3920,5519,711.024.000
12 mar 202419,6620,2319,5820,1419,32276.700
11 mar 202419,3019,6019,2419,5518,75127.400
08 mar 202419,1119,6519,1119,3318,54296.400
07 mar 202419,1719,2218,7618,8018,03577.600
06 mar 202419,2119,3119,1019,2218,43191.500
05 mar 202419,1119,3118,9319,0618,28283.300
04 mar 202419,7819,7819,2119,2518,46178.100
01 mar 202419,7519,9719,5919,8319,02329.500
29 feb 202419,2119,6519,1619,6318,83335.200
28 feb 202419,3219,4819,2219,3018,51177.000
27 feb 202419,0319,4318,8619,2518,46327.200
26 feb 202418,7519,0018,7318,9918,21159.600
23 feb 202419,1719,1718,9318,9918,21159.100
22 feb 202419,6519,7119,0719,1218,34259.200
21 feb 202420,0020,0019,5519,7518,94397.700
20 feb 202420,1620,4520,0720,2619,43352.700
16 feb 202419,7420,2819,7420,1819,35267.800
15 feb 202419,2219,7519,1019,7518,94381.000
14 feb 202418,3318,8818,3318,8718,10306.600
13 feb 202418,0718,2017,9518,0217,28327.600
12 feb 202418,2618,4818,2618,2817,53198.000
09 feb 202418,1718,3518,0618,3117,56208.500
08 feb 202418,3818,4418,0218,0517,31219.100
07 feb 202418,6518,7318,2918,3817,63287.500
06 feb 202418,7218,8418,4718,5417,78328.400
05 feb 202418,6718,9318,5418,6917,93229.900
02 feb 202418,6318,8218,4418,8218,05280.200
01 feb 202418,3619,2418,3619,0618,28471.100
31 gen 202418,3018,6118,1918,2817,53312.500
30 gen 202418,5318,5318,2318,3417,59489.700
29 gen 202418,4518,6218,3718,5217,76143.100
26 gen 202418,6918,7618,5018,5717,81231.000
25 gen 202418,7518,7918,5418,7317,96185.900
24 gen 202418,8218,8318,4918,6217,86342.700
23 gen 202418,7218,7618,3718,4517,70393.000
22 gen 202418,7318,8018,4218,6217,86209.500
19 gen 202418,5818,6918,4118,6917,93234.700
18 gen 202418,5518,5518,2818,4617,70283.300
17 gen 202418,3718,4918,1718,3417,59273.700
16 gen 202418,6718,7418,5118,6617,90242.300
12 gen 202418,8118,9218,7418,7918,02223.400
11 gen 202418,7918,8318,5618,7317,96195.100
10 gen 202418,7318,8118,6018,6617,90246.400
09 gen 202418,8919,0118,6718,7718,00329.300
08 gen 202419,3119,4519,0219,1918,40243.300
05 gen 202419,3019,5219,2419,4518,65158.600
04 gen 202419,5919,6919,3019,3018,51393.100
03 gen 202419,5519,8119,4919,5918,79251.600
02 gen 202419,4619,5319,3719,4318,64207.900
29 dic 202319,4419,6219,3519,4918,69187.300
28 dic 202319,2919,3919,1519,3318,54264.400
27 dic 202319,2419,4219,2019,2418,45174.000
26 dic 202319,2719,3319,1119,1318,35137.300
22 dic 202319,2119,3819,1419,3118,52152.800
21 dic 202319,4519,6119,1619,3018,51401.300
20 dic 202319,6219,6219,1019,1118,33389.300
19 dic 202319,4819,7519,4319,6118,811.974.300
18 dic 202320,0320,0319,3319,5918,79361.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...