NYSE - Nasdaq Real Time Price • USD
Banco Santander-Chile (BSAC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.12 | 18.35 | 18.12 | 18.24 | 18.24 | 240,300 |
Apr 24, 2024 | 18.26 | 18.49 | 18.11 | 18.23 | 18.23 | 373,100 |
Apr 23, 2024 | 18.16 | 18.46 | 18.16 | 18.24 | 18.24 | 433,700 |
Apr 22, 2024 | 18.07 | 18.34 | 17.79 | 18.12 | 18.12 | 288,700 |
Apr 19, 2024 | 18.05 | 18.30 | 17.99 | 18.04 | 18.04 | 214,800 |
Apr 18, 2024 | 17.98 | 18.25 | 17.81 | 18.11 | 18.11 | 247,500 |
Apr 17, 2024 | 0.76 Dividend | |||||
Apr 17, 2024 | 17.84 | 18.03 | 17.73 | 17.88 | 17.88 | 391,500 |
Apr 16, 2024 | 18.61 | 18.80 | 18.26 | 18.48 | 17.72 | 752,200 |
Apr 15, 2024 | 18.99 | 19.00 | 18.64 | 18.80 | 18.03 | 407,300 |
Apr 12, 2024 | 19.48 | 19.60 | 18.93 | 18.93 | 18.16 | 259,900 |
Apr 11, 2024 | 19.81 | 19.89 | 19.59 | 19.74 | 18.93 | 157,900 |
Apr 10, 2024 | 19.97 | 20.02 | 19.68 | 19.68 | 18.87 | 295,100 |
Apr 9, 2024 | 20.26 | 20.43 | 20.21 | 20.29 | 19.46 | 196,800 |
Apr 8, 2024 | 20.18 | 20.26 | 20.08 | 20.24 | 19.41 | 242,800 |
Apr 5, 2024 | 20.28 | 20.36 | 20.04 | 20.11 | 19.29 | 132,300 |
Apr 4, 2024 | 20.62 | 20.70 | 20.31 | 20.38 | 19.55 | 415,000 |
Apr 3, 2024 | 20.34 | 20.60 | 20.23 | 20.41 | 19.58 | 321,700 |
Apr 2, 2024 | 19.80 | 20.36 | 19.79 | 20.32 | 19.49 | 288,600 |
Apr 1, 2024 | 19.96 | 19.99 | 19.67 | 19.73 | 18.92 | 284,800 |
Mar 28, 2024 | 19.82 | 20.09 | 19.77 | 19.83 | 19.02 | 209,500 |
Mar 27, 2024 | 19.68 | 19.78 | 19.58 | 19.76 | 18.95 | 113,200 |
Mar 26, 2024 | 19.72 | 19.96 | 19.60 | 19.66 | 18.86 | 353,600 |
Mar 25, 2024 | 19.41 | 19.69 | 19.41 | 19.55 | 18.75 | 217,300 |
Mar 22, 2024 | 19.48 | 19.50 | 19.10 | 19.40 | 18.61 | 285,300 |
Mar 21, 2024 | 19.51 | 19.68 | 19.50 | 19.53 | 18.73 | 249,800 |
Mar 20, 2024 | 19.24 | 19.64 | 19.13 | 19.63 | 18.83 | 312,900 |
Mar 19, 2024 | 19.93 | 19.97 | 19.46 | 19.49 | 18.69 | 175,400 |
Mar 18, 2024 | 20.33 | 20.37 | 20.00 | 20.00 | 19.18 | 208,500 |
Mar 15, 2024 | 20.42 | 20.45 | 20.17 | 20.20 | 19.37 | 462,200 |
Mar 14, 2024 | 20.34 | 20.57 | 20.24 | 20.35 | 19.52 | 272,400 |
Mar 13, 2024 | 20.43 | 20.72 | 20.39 | 20.55 | 19.71 | 1,024,000 |
Mar 12, 2024 | 19.66 | 20.23 | 19.58 | 20.14 | 19.32 | 276,700 |
Mar 11, 2024 | 19.30 | 19.60 | 19.24 | 19.55 | 18.75 | 127,400 |
Mar 8, 2024 | 19.11 | 19.65 | 19.11 | 19.33 | 18.54 | 296,400 |
Mar 7, 2024 | 19.17 | 19.22 | 18.76 | 18.80 | 18.03 | 577,600 |
Mar 6, 2024 | 19.21 | 19.31 | 19.10 | 19.22 | 18.43 | 191,500 |
Mar 5, 2024 | 19.11 | 19.31 | 18.93 | 19.06 | 18.28 | 283,300 |
Mar 4, 2024 | 19.78 | 19.78 | 19.21 | 19.25 | 18.46 | 178,100 |
Mar 1, 2024 | 19.75 | 19.97 | 19.59 | 19.83 | 19.02 | 329,500 |
Feb 29, 2024 | 19.21 | 19.65 | 19.16 | 19.63 | 18.83 | 335,200 |
Feb 28, 2024 | 19.32 | 19.48 | 19.22 | 19.30 | 18.51 | 177,000 |
Feb 27, 2024 | 19.03 | 19.43 | 18.86 | 19.25 | 18.46 | 327,200 |
Feb 26, 2024 | 18.75 | 19.00 | 18.73 | 18.99 | 18.21 | 159,600 |
Feb 23, 2024 | 19.17 | 19.17 | 18.93 | 18.99 | 18.21 | 159,100 |
Feb 22, 2024 | 19.65 | 19.71 | 19.07 | 19.12 | 18.34 | 259,200 |
Feb 21, 2024 | 20.00 | 20.00 | 19.55 | 19.75 | 18.94 | 397,700 |
Feb 20, 2024 | 20.16 | 20.45 | 20.07 | 20.26 | 19.43 | 352,700 |
Feb 16, 2024 | 19.74 | 20.28 | 19.74 | 20.18 | 19.35 | 267,800 |
Feb 15, 2024 | 19.22 | 19.75 | 19.10 | 19.75 | 18.94 | 381,000 |
Feb 14, 2024 | 18.33 | 18.88 | 18.33 | 18.87 | 18.10 | 306,600 |
Feb 13, 2024 | 18.07 | 18.20 | 17.95 | 18.02 | 17.28 | 327,600 |
Feb 12, 2024 | 18.26 | 18.48 | 18.26 | 18.28 | 17.53 | 198,000 |
Feb 9, 2024 | 18.17 | 18.35 | 18.06 | 18.31 | 17.56 | 208,500 |
Feb 8, 2024 | 18.38 | 18.44 | 18.02 | 18.05 | 17.31 | 219,100 |
Feb 7, 2024 | 18.65 | 18.73 | 18.29 | 18.38 | 17.63 | 287,500 |
Feb 6, 2024 | 18.72 | 18.84 | 18.47 | 18.54 | 17.78 | 328,400 |
Feb 5, 2024 | 18.67 | 18.93 | 18.54 | 18.69 | 17.93 | 229,900 |
Feb 2, 2024 | 18.63 | 18.82 | 18.44 | 18.82 | 18.05 | 280,200 |
Feb 1, 2024 | 18.36 | 19.24 | 18.36 | 19.06 | 18.28 | 471,100 |
Jan 31, 2024 | 18.30 | 18.61 | 18.19 | 18.28 | 17.53 | 312,500 |
Jan 30, 2024 | 18.53 | 18.53 | 18.23 | 18.34 | 17.59 | 489,700 |
Jan 29, 2024 | 18.45 | 18.62 | 18.37 | 18.52 | 17.76 | 143,100 |
Jan 26, 2024 | 18.69 | 18.76 | 18.50 | 18.57 | 17.81 | 231,000 |
Jan 25, 2024 | 18.75 | 18.79 | 18.54 | 18.73 | 17.96 | 185,900 |
Jan 24, 2024 | 18.82 | 18.83 | 18.49 | 18.62 | 17.86 | 342,700 |
Jan 23, 2024 | 18.72 | 18.76 | 18.37 | 18.45 | 17.70 | 393,000 |
Jan 22, 2024 | 18.73 | 18.80 | 18.42 | 18.62 | 17.86 | 209,500 |
Jan 19, 2024 | 18.58 | 18.69 | 18.41 | 18.69 | 17.93 | 234,700 |
Jan 18, 2024 | 18.55 | 18.55 | 18.28 | 18.46 | 17.70 | 283,300 |
Jan 17, 2024 | 18.37 | 18.49 | 18.17 | 18.34 | 17.59 | 273,700 |
Jan 16, 2024 | 18.67 | 18.74 | 18.51 | 18.66 | 17.90 | 242,300 |
Jan 12, 2024 | 18.81 | 18.92 | 18.74 | 18.79 | 18.02 | 223,400 |
Jan 11, 2024 | 18.79 | 18.83 | 18.56 | 18.73 | 17.96 | 195,100 |
Jan 10, 2024 | 18.73 | 18.81 | 18.60 | 18.66 | 17.90 | 246,400 |
Jan 9, 2024 | 18.89 | 19.01 | 18.67 | 18.77 | 18.00 | 329,300 |
Jan 8, 2024 | 19.31 | 19.45 | 19.02 | 19.19 | 18.40 | 243,300 |
Jan 5, 2024 | 19.30 | 19.52 | 19.24 | 19.45 | 18.65 | 158,600 |
Jan 4, 2024 | 19.59 | 19.69 | 19.30 | 19.30 | 18.51 | 393,100 |
Jan 3, 2024 | 19.55 | 19.81 | 19.49 | 19.59 | 18.79 | 251,600 |
Jan 2, 2024 | 19.46 | 19.53 | 19.37 | 19.43 | 18.64 | 207,900 |
Dec 29, 2023 | 19.44 | 19.62 | 19.35 | 19.49 | 18.69 | 187,300 |
Dec 28, 2023 | 19.29 | 19.39 | 19.15 | 19.33 | 18.54 | 264,400 |
Dec 27, 2023 | 19.24 | 19.42 | 19.20 | 19.24 | 18.45 | 174,000 |
Dec 26, 2023 | 19.27 | 19.33 | 19.11 | 19.13 | 18.35 | 137,300 |
Dec 22, 2023 | 19.21 | 19.38 | 19.14 | 19.31 | 18.52 | 152,800 |
Dec 21, 2023 | 19.45 | 19.61 | 19.16 | 19.30 | 18.51 | 401,300 |
Dec 20, 2023 | 19.62 | 19.62 | 19.10 | 19.11 | 18.33 | 389,300 |
Dec 19, 2023 | 19.48 | 19.75 | 19.43 | 19.61 | 18.81 | 1,974,300 |
Dec 18, 2023 | 20.03 | 20.03 | 19.33 | 19.59 | 18.79 | 361,200 |
Dec 15, 2023 | 20.29 | 20.43 | 20.05 | 20.07 | 19.25 | 732,600 |
Dec 14, 2023 | 20.15 | 20.46 | 20.10 | 20.30 | 19.47 | 1,272,500 |
Dec 13, 2023 | 19.58 | 20.03 | 19.51 | 19.86 | 19.05 | 1,055,100 |
Dec 12, 2023 | 19.04 | 19.51 | 18.98 | 19.35 | 18.56 | 485,300 |
Dec 11, 2023 | 19.38 | 19.38 | 18.92 | 18.99 | 18.21 | 352,000 |
Dec 8, 2023 | 19.39 | 19.64 | 19.32 | 19.42 | 18.63 | 230,400 |
Dec 7, 2023 | 19.69 | 19.76 | 19.39 | 19.45 | 18.65 | 274,200 |
Dec 6, 2023 | 19.71 | 19.78 | 19.43 | 19.45 | 18.65 | 489,700 |
Dec 5, 2023 | 19.41 | 19.58 | 19.23 | 19.46 | 18.66 | 593,100 |
Dec 4, 2023 | 19.57 | 19.80 | 19.39 | 19.39 | 18.60 | 301,900 |
Dec 1, 2023 | 19.42 | 19.76 | 19.39 | 19.62 | 18.82 | 459,500 |
Nov 30, 2023 | 19.21 | 19.73 | 19.08 | 19.57 | 18.77 | 508,100 |
Nov 29, 2023 | 19.35 | 19.44 | 19.20 | 19.26 | 18.47 | 449,300 |
Nov 28, 2023 | 19.08 | 19.42 | 19.08 | 19.25 | 18.46 | 290,200 |
Nov 27, 2023 | 19.15 | 19.27 | 19.07 | 19.19 | 18.40 | 180,600 |
Nov 24, 2023 | 19.12 | 19.32 | 19.12 | 19.22 | 18.43 | 81,900 |
Nov 22, 2023 | 18.97 | 19.08 | 18.90 | 18.99 | 18.21 | 181,400 |
Nov 21, 2023 | 19.20 | 19.29 | 18.98 | 18.98 | 18.20 | 317,700 |
Nov 20, 2023 | 18.97 | 19.24 | 18.85 | 19.20 | 18.41 | 398,900 |
Nov 17, 2023 | 18.88 | 19.12 | 18.82 | 19.02 | 18.24 | 202,800 |
Nov 16, 2023 | 18.84 | 19.01 | 18.69 | 18.69 | 17.93 | 346,900 |
Nov 15, 2023 | 18.81 | 19.10 | 18.72 | 18.84 | 18.07 | 277,500 |
Nov 14, 2023 | 18.14 | 18.70 | 18.12 | 18.69 | 17.93 | 333,000 |
Nov 13, 2023 | 17.98 | 18.12 | 17.58 | 17.60 | 16.88 | 311,800 |
Nov 10, 2023 | 17.85 | 18.16 | 17.73 | 18.14 | 17.40 | 210,000 |
Nov 9, 2023 | 18.39 | 18.39 | 17.79 | 17.81 | 17.08 | 501,300 |
Nov 8, 2023 | 18.26 | 18.46 | 18.18 | 18.29 | 17.54 | 269,200 |
Nov 7, 2023 | 18.19 | 18.55 | 18.19 | 18.39 | 17.64 | 330,500 |
Nov 6, 2023 | 18.72 | 18.86 | 18.37 | 18.41 | 17.66 | 234,700 |
Nov 3, 2023 | 18.29 | 18.65 | 18.29 | 18.50 | 17.74 | 579,200 |
Nov 2, 2023 | 17.94 | 18.06 | 17.75 | 18.02 | 17.28 | 391,500 |
Nov 1, 2023 | 17.41 | 17.69 | 17.34 | 17.63 | 16.91 | 400,600 |
Oct 31, 2023 | 17.46 | 17.74 | 16.89 | 17.40 | 16.69 | 545,400 |
Oct 30, 2023 | 17.60 | 17.74 | 17.31 | 17.37 | 16.66 | 311,500 |
Oct 27, 2023 | 17.48 | 17.83 | 17.39 | 17.48 | 16.76 | 463,200 |
Oct 26, 2023 | 17.42 | 17.51 | 17.17 | 17.35 | 16.64 | 372,900 |
Oct 25, 2023 | 17.34 | 17.63 | 17.26 | 17.26 | 16.55 | 379,700 |
Oct 24, 2023 | 17.38 | 17.48 | 17.18 | 17.38 | 16.67 | 297,400 |
Oct 23, 2023 | 17.03 | 17.49 | 17.03 | 17.28 | 16.57 | 614,900 |
Oct 20, 2023 | 17.38 | 17.55 | 17.01 | 17.12 | 16.42 | 279,800 |
Oct 19, 2023 | 17.42 | 17.73 | 17.38 | 17.45 | 16.74 | 479,000 |
Oct 18, 2023 | 17.40 | 17.73 | 17.28 | 17.40 | 16.69 | 360,800 |
Oct 17, 2023 | 17.45 | 17.62 | 17.42 | 17.50 | 16.78 | 444,100 |
Oct 16, 2023 | 17.16 | 17.63 | 17.08 | 17.59 | 16.87 | 429,200 |
Oct 13, 2023 | 17.36 | 17.53 | 17.13 | 17.13 | 16.43 | 379,200 |
Oct 12, 2023 | 18.01 | 18.05 | 17.56 | 17.61 | 16.89 | 339,400 |
Oct 11, 2023 | 18.05 | 18.26 | 17.68 | 17.97 | 17.23 | 452,100 |
Oct 10, 2023 | 17.72 | 18.08 | 17.66 | 18.08 | 17.34 | 231,400 |
Oct 9, 2023 | 17.79 | 17.93 | 17.45 | 17.57 | 16.85 | 126,600 |
Oct 6, 2023 | 17.81 | 18.00 | 17.44 | 17.87 | 17.14 | 237,000 |
Oct 5, 2023 | 18.17 | 18.20 | 17.77 | 17.83 | 17.10 | 92,900 |
Oct 4, 2023 | 17.86 | 18.11 | 17.77 | 18.10 | 17.36 | 196,300 |
Oct 3, 2023 | 17.83 | 17.94 | 17.69 | 17.76 | 17.03 | 138,700 |
Oct 2, 2023 | 18.25 | 18.48 | 17.85 | 17.97 | 17.23 | 125,700 |
Sep 29, 2023 | 18.74 | 18.75 | 18.33 | 18.34 | 17.59 | 337,300 |
Sep 28, 2023 | 18.32 | 18.64 | 18.19 | 18.52 | 17.76 | 525,300 |
Sep 27, 2023 | 17.76 | 18.33 | 17.76 | 18.32 | 17.57 | 582,700 |
Sep 26, 2023 | 17.93 | 18.16 | 17.52 | 17.67 | 16.95 | 190,000 |
Sep 25, 2023 | 18.05 | 18.23 | 17.89 | 18.00 | 17.26 | 296,100 |
Sep 22, 2023 | 18.35 | 18.40 | 18.17 | 18.24 | 17.49 | 299,700 |
Sep 21, 2023 | 18.43 | 18.44 | 18.05 | 18.26 | 17.51 | 253,100 |
Sep 20, 2023 | 19.03 | 19.24 | 18.68 | 18.70 | 17.93 | 198,300 |
Sep 19, 2023 | 18.83 | 18.90 | 18.65 | 18.84 | 18.07 | 108,800 |
Sep 18, 2023 | 18.95 | 19.02 | 18.71 | 18.85 | 18.08 | 117,800 |
Sep 15, 2023 | 18.93 | 19.13 | 18.89 | 18.94 | 18.17 | 321,200 |
Sep 14, 2023 | 18.72 | 18.84 | 18.62 | 18.81 | 18.04 | 286,100 |
Sep 13, 2023 | 18.10 | 18.61 | 18.00 | 18.57 | 17.81 | 1,430,200 |
Sep 12, 2023 | 18.04 | 18.17 | 17.85 | 18.14 | 17.40 | 1,605,600 |
Sep 11, 2023 | 17.95 | 18.15 | 17.88 | 18.00 | 17.26 | 241,100 |
Sep 8, 2023 | 18.09 | 18.09 | 17.70 | 17.72 | 17.00 | 410,100 |
Sep 7, 2023 | 18.29 | 18.37 | 18.05 | 18.14 | 17.40 | 288,200 |
Sep 6, 2023 | 18.24 | 18.56 | 18.19 | 18.40 | 17.65 | 284,700 |
Sep 5, 2023 | 18.82 | 18.82 | 18.16 | 18.16 | 17.42 | 213,700 |
Sep 1, 2023 | 19.39 | 19.60 | 19.00 | 19.06 | 18.28 | 271,100 |
Aug 31, 2023 | 19.24 | 19.43 | 18.84 | 19.13 | 18.35 | 794,000 |
Aug 30, 2023 | 19.46 | 19.61 | 19.23 | 19.29 | 18.50 | 237,700 |
Aug 29, 2023 | 19.11 | 19.39 | 18.98 | 19.38 | 18.59 | 167,500 |
Aug 28, 2023 | 19.29 | 19.50 | 19.11 | 19.17 | 18.39 | 295,700 |
Aug 25, 2023 | 18.99 | 19.28 | 18.80 | 19.22 | 18.43 | 502,500 |
Aug 24, 2023 | 19.39 | 19.39 | 18.83 | 18.88 | 18.11 | 575,200 |
Aug 23, 2023 | 18.72 | 19.31 | 18.55 | 19.26 | 18.47 | 704,000 |
Aug 22, 2023 | 18.44 | 18.78 | 18.28 | 18.61 | 17.85 | 479,400 |
Aug 21, 2023 | 18.30 | 18.45 | 18.06 | 18.37 | 17.62 | 264,100 |
Aug 18, 2023 | 18.28 | 18.44 | 18.03 | 18.37 | 17.62 | 234,800 |
Aug 17, 2023 | 18.82 | 18.88 | 18.35 | 18.40 | 17.65 | 201,800 |
Aug 16, 2023 | 18.90 | 19.18 | 18.79 | 18.82 | 18.05 | 184,200 |
Aug 15, 2023 | 19.15 | 19.15 | 18.89 | 18.94 | 18.17 | 166,700 |
Aug 14, 2023 | 19.14 | 19.30 | 18.77 | 19.21 | 18.42 | 132,900 |
Aug 11, 2023 | 19.75 | 19.88 | 19.27 | 19.31 | 18.52 | 135,200 |
Aug 10, 2023 | 20.10 | 20.32 | 19.86 | 20.05 | 19.23 | 228,200 |
Aug 9, 2023 | 19.50 | 19.95 | 19.24 | 19.92 | 19.11 | 325,900 |
Aug 8, 2023 | 19.60 | 19.63 | 19.07 | 19.45 | 18.65 | 352,600 |
Aug 7, 2023 | 19.72 | 19.99 | 19.55 | 19.91 | 19.10 | 240,900 |
Aug 4, 2023 | 19.98 | 19.98 | 19.56 | 19.70 | 18.89 | 359,400 |
Aug 3, 2023 | 20.01 | 20.13 | 19.73 | 19.87 | 19.06 | 362,500 |
Aug 2, 2023 | 20.93 | 20.93 | 20.08 | 20.09 | 19.27 | 342,700 |
Aug 1, 2023 | 20.97 | 21.13 | 20.73 | 21.01 | 20.15 | 975,400 |
Jul 31, 2023 | 21.22 | 21.52 | 20.80 | 21.10 | 20.24 | 1,071,600 |
Jul 28, 2023 | 21.65 | 21.73 | 20.82 | 21.11 | 20.25 | 337,900 |
Jul 27, 2023 | 21.67 | 21.81 | 21.43 | 21.48 | 20.60 | 582,700 |
Jul 26, 2023 | 21.30 | 21.71 | 21.21 | 21.58 | 20.70 | 881,400 |
Jul 25, 2023 | 21.30 | 21.46 | 21.01 | 21.31 | 20.44 | 453,100 |
Jul 24, 2023 | 20.64 | 21.19 | 20.39 | 21.18 | 20.31 | 178,400 |
Jul 21, 2023 | 20.46 | 20.86 | 20.19 | 20.82 | 19.97 | 162,900 |
Jul 20, 2023 | 20.83 | 21.01 | 20.50 | 20.54 | 19.70 | 268,700 |
Jul 19, 2023 | 20.26 | 20.85 | 20.14 | 20.83 | 19.98 | 259,100 |
Jul 18, 2023 | 19.44 | 20.35 | 19.15 | 20.30 | 19.47 | 371,800 |
Jul 17, 2023 | 19.61 | 19.78 | 19.00 | 19.74 | 18.93 | 201,400 |
Jul 14, 2023 | 19.64 | 19.73 | 19.00 | 19.66 | 18.86 | 355,000 |
Jul 13, 2023 | 19.61 | 19.74 | 19.34 | 19.45 | 18.65 | 227,100 |
Jul 12, 2023 | 19.01 | 19.33 | 18.99 | 19.29 | 18.50 | 179,200 |
Jul 11, 2023 | 18.50 | 18.86 | 18.39 | 18.83 | 18.06 | 256,200 |
Jul 10, 2023 | 18.68 | 18.68 | 18.34 | 18.51 | 17.75 | 175,600 |
Jul 7, 2023 | 18.43 | 18.77 | 18.43 | 18.68 | 17.92 | 177,200 |
Jul 6, 2023 | 18.68 | 18.68 | 18.15 | 18.42 | 17.67 | 437,900 |
Jul 5, 2023 | 18.80 | 19.19 | 18.73 | 18.84 | 18.07 | 221,900 |
Jul 3, 2023 | 18.96 | 18.99 | 18.63 | 18.90 | 18.13 | 113,700 |
Jun 30, 2023 | 18.66 | 18.88 | 18.47 | 18.85 | 18.08 | 403,700 |
Jun 29, 2023 | 18.28 | 18.55 | 18.23 | 18.51 | 17.75 | 264,000 |
Jun 28, 2023 | 18.36 | 18.40 | 18.20 | 18.26 | 17.51 | 287,500 |
Jun 27, 2023 | 18.51 | 18.74 | 18.17 | 18.36 | 17.61 | 367,300 |
Jun 26, 2023 | 18.23 | 18.55 | 18.23 | 18.52 | 17.76 | 180,700 |
Jun 23, 2023 | 18.75 | 18.86 | 18.25 | 18.35 | 17.60 | 199,200 |
Jun 22, 2023 | 19.09 | 19.09 | 18.76 | 18.78 | 18.01 | 249,200 |
Jun 21, 2023 | 19.12 | 19.33 | 18.79 | 19.01 | 18.23 | 177,400 |
Jun 20, 2023 | 19.24 | 19.35 | 18.84 | 19.09 | 18.31 | 298,200 |
Jun 16, 2023 | 19.30 | 19.41 | 19.16 | 19.24 | 18.45 | 473,100 |
Jun 15, 2023 | 19.02 | 19.25 | 19.02 | 19.22 | 18.43 | 243,800 |
Jun 14, 2023 | 18.75 | 19.06 | 18.75 | 18.95 | 18.17 | 369,500 |
Jun 13, 2023 | 18.81 | 18.95 | 18.66 | 18.70 | 17.93 | 288,800 |
Jun 12, 2023 | 18.92 | 18.92 | 18.45 | 18.63 | 17.87 | 346,400 |
Jun 9, 2023 | 18.98 | 19.30 | 18.86 | 18.94 | 18.17 | 393,100 |
Jun 8, 2023 | 19.02 | 19.11 | 18.79 | 19.02 | 18.24 | 272,300 |
Jun 7, 2023 | 18.84 | 19.20 | 18.76 | 19.07 | 18.29 | 355,500 |
Jun 6, 2023 | 18.37 | 18.80 | 18.34 | 18.78 | 18.01 | 361,200 |
Jun 5, 2023 | 18.16 | 18.36 | 18.11 | 18.25 | 17.50 | 244,200 |
Jun 2, 2023 | 17.97 | 18.26 | 17.80 | 18.19 | 17.45 | 473,000 |
Jun 1, 2023 | 17.53 | 17.80 | 17.49 | 17.78 | 17.05 | 363,600 |
May 31, 2023 | 18.05 | 18.05 | 17.34 | 17.37 | 16.66 | 603,700 |
May 30, 2023 | 18.27 | 18.28 | 18.02 | 18.20 | 17.46 | 445,500 |
May 26, 2023 | 18.47 | 18.53 | 18.24 | 18.30 | 17.55 | 174,100 |
May 25, 2023 | 18.15 | 18.63 | 18.08 | 18.43 | 17.68 | 516,300 |
May 24, 2023 | 18.72 | 18.72 | 18.03 | 18.10 | 17.36 | 437,300 |
May 23, 2023 | 18.79 | 18.95 | 18.64 | 18.66 | 17.90 | 353,000 |
May 22, 2023 | 18.87 | 19.04 | 18.75 | 18.79 | 18.02 | 160,100 |
May 19, 2023 | 18.78 | 18.92 | 18.74 | 18.84 | 18.07 | 219,800 |
May 18, 2023 | 19.09 | 19.09 | 18.56 | 18.80 | 18.03 | 325,200 |
May 17, 2023 | 19.36 | 19.36 | 18.85 | 19.10 | 18.32 | 382,100 |
May 16, 2023 | 19.74 | 19.80 | 19.16 | 19.18 | 18.40 | 341,300 |
May 15, 2023 | 19.83 | 19.86 | 19.67 | 19.85 | 19.04 | 347,300 |
May 12, 2023 | 19.58 | 19.77 | 19.55 | 19.70 | 18.89 | 249,400 |
May 11, 2023 | 19.41 | 19.66 | 19.35 | 19.65 | 18.85 | 297,400 |
May 10, 2023 | 19.79 | 19.80 | 19.49 | 19.63 | 18.83 | 279,400 |
May 9, 2023 | 19.40 | 19.79 | 19.31 | 19.73 | 18.92 | 558,300 |
May 8, 2023 | 19.69 | 19.89 | 19.55 | 19.58 | 18.78 | 440,900 |
May 5, 2023 | 19.30 | 20.04 | 19.29 | 19.54 | 18.74 | 711,300 |
May 4, 2023 | 19.08 | 19.66 | 18.87 | 19.42 | 18.63 | 841,500 |
May 3, 2023 | 18.86 | 19.09 | 18.76 | 19.01 | 18.23 | 458,900 |
May 2, 2023 | 18.91 | 19.01 | 18.66 | 18.79 | 18.02 | 788,500 |
May 1, 2023 | 19.25 | 19.25 | 18.74 | 18.91 | 18.14 | 265,600 |
Apr 28, 2023 | 19.03 | 19.29 | 18.90 | 19.15 | 18.37 | 665,300 |
Apr 27, 2023 | 18.46 | 19.05 | 18.32 | 19.02 | 18.24 | 671,300 |
Apr 26, 2023 | 17.93 | 18.66 | 17.89 | 18.50 | 17.74 | 586,100 |
Related Tickers
BSBR Banco Santander (Brasil) S.A.
5.13
-2.66%
BCH Banco de Chile
22.14
-0.67%
AVAL Grupo Aval Acciones y Valores S.A.
2.3900
-0.42%
BBDO Banco Bradesco S.A.
2.3010
-1.03%
CIB Bancolombia S.A.
31.39
-2.12%
BAP Credicorp Ltd.
167.75
-0.28%
SPFI South Plains Financial, Inc.
26.52
-0.79%
IFS Intercorp Financial Services Inc.
21.48
-2.19%
BZI.SG Santander Bank Polska SA
125.75
-2.90%
ITUB Itaú Unibanco Holding S.A.
6.11
-1.61%