XNYS
Datos históricos de Banco Santander-Chile
Banco Santander-Chile · BSAC
$32.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:46 UTC
- Variación en el periodo
- +22.37%
- Máximo
- US$37.72
- 29 de enero de 2026
- Mínimo
- US$26.27
- 10 de octubre de 2025
- Volumen medio diario
- 0.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.16 | 32.26 | 31.92 | 32.22 | +0.88% | 428,360.152 |
| 8 oct 2026 | 31.50 | 32.23 | 31.50 | 31.94 | +0.95% | 293,856.716 |
| 7 oct 2026 | 31.84 | 31.96 | 31.44 | 31.64 | −1.46% | 459,792.323 |
| 6 oct 2026 | 32.79 | 32.87 | 32.03 | 32.11 | −1.80% | 682,313.036 |
| 5 oct 2026 | 32.28 | 32.92 | 31.96 | 32.70 | +2.22% | 969,916.249 |
| 2 oct 2026 | 32.90 | 32.90 | 31.66 | 31.99 | −1.84% | 646,689.759 |
| 1 oct 2026 | 33.01 | 33.04 | 31.94 | 32.59 | −2.31% | 298,347.47 |
| 30 sep 2026 | 33.80 | 33.80 | 33.29 | 33.36 | −0.74% | 268,178.398 |
| 29 sep 2026 | 33.76 | 33.77 | 33.32 | 33.61 | −0.80% | 260,802.967 |
| 28 sep 2026 | 33.88 | 34.35 | 33.74 | 33.88 | −1.43% | 190,515.408 |
| 25 sep 2026 | 33.99 | 34.54 | 33.76 | 34.37 | +1.75% | 299,235.606 |
| 24 sep 2026 | 34.14 | 34.31 | 33.54 | 33.78 | −1.52% | 253,965.675 |
| 23 sep 2026 | 34.82 | 34.97 | 34.26 | 34.30 | −2.20% | 331,214.66 |
| 22 sep 2026 | 34.56 | 35.24 | 34.52 | 35.07 | +1.59% | 254,024.959 |
| 21 sep 2026 | 34.18 | 34.79 | 34.18 | 34.52 | +2.01% | 232,337.047 |
| 18 sep 2026 | 34.08 | 34.08 | 33.57 | 33.84 | −1.31% | 261,006.128 |
| 17 sep 2026 | 34.46 | 34.70 | 34.00 | 34.29 | +0.41% | 570,259.01 |
| 16 sep 2026 | 34.93 | 34.93 | 33.84 | 34.15 | −1.75% | 229,845.285 |
| 15 sep 2026 | 34.88 | 35.01 | 34.53 | 34.76 | +0.03% | 232,792.966 |
| 14 sep 2026 | 34.56 | 34.86 | 33.94 | 34.75 | −1.25% | 253,080.337 |
| 11 sep 2026 | 35.56 | 35.61 | 34.94 | 35.19 | −0.23% | 172,082.762 |
| 10 sep 2026 | 35.20 | 35.65 | 34.95 | 35.27 | −0.06% | 212,169.011 |
| 9 sep 2026 | 35.44 | 35.85 | 35.03 | 35.29 | −0.73% | 179,362.778 |
| 8 sep 2026 | 36.02 | 36.11 | 35.28 | 35.55 | −0.34% | 388,544.16 |
| 4 sep 2026 | 35.37 | 36.15 | 35.35 | 35.67 | −0.53% | 155,128.448 |
| 3 sep 2026 | 36.17 | 36.37 | 35.32 | 35.86 | +0.34% | 504,883.488 |
| 2 sep 2026 | 35.21 | 35.81 | 35.10 | 35.74 | +2.49% | 366,978.019 |
| 1 sep 2026 | 34.57 | 35.25 | 34.56 | 34.87 | +0.35% | 375,587.76 |
| 31 ago 2026 | 35.26 | 35.30 | 34.58 | 34.75 | −1.11% | 346,904.057 |
| 28 ago 2026 | 35.03 | 35.28 | 34.84 | 35.14 | +0.72% | 221,975.052 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.