BSAC - BANCO SANTANDER CHILE
31.27
0.320 1.023%
Share volume: 433,708
Last Updated: 03-06-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.95
0.32
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $30.37 | $30.37 | $31.81 | $31.81 | $30.03 | $30.03 | $31.27 | $31.27 | 433,708 | $433,708.00 |
| 03-05-2026 | $31.35 | $31.35 | $31.47 | $31.47 | $30.75 | $30.75 | $30.95 | $30.95 | 469,744 | $469,744.00 |
| 03-04-2026 | $31.69 | $31.69 | $32.07 | $32.07 | $31.56 | $31.56 | $31.88 | $31.88 | 416,335 | $416,335.00 |
| 03-03-2026 | $30.19 | $30.19 | $31.08 | $31.08 | $29.87 | $29.87 | $30.96 | $30.96 | 595,125 | $595,125.00 |
| 03-02-2026 | $32.89 | $32.89 | $33.39 | $33.39 | $32.71 | $32.71 | $33.00 | $33.00 | 431,344 | $431,344.00 |
| 02-27-2026 | $34.71 | $34.71 | $34.87 | $34.87 | $33.77 | $33.77 | $33.91 | $33.91 | 546,751 | $546,751.00 |
| 02-26-2026 | $35.75 | $35.75 | $35.75 | $35.75 | $34.65 | $34.65 | $35.07 | $35.07 | 328,587 | $328,587.00 |
| 02-25-2026 | $35.94 | $35.94 | $36.18 | $36.18 | $35.71 | $35.71 | $35.87 | $35.87 | 243,428 | $243,428.00 |
| 02-24-2026 | $35.40 | $35.40 | $35.86 | $35.86 | $34.80 | $34.80 | $35.80 | $35.80 | 172,768 | $172,768.00 |
| 02-23-2026 | $35.89 | $35.89 | $36.27 | $36.27 | $35.31 | $35.31 | $35.46 | $35.46 | 158,901 | $158,901.00 |