Holen Sie sich die Stockscreener-App
24.16
0.64%
-0.13
Handel nachbörslich:
24.19
0.03
+0.12%
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $24.43 | $24.08 | $0.35 | 440,288.0 | -0.54% |
| 2025-06-17 | $24.60 | $24.18 | $0.42 | 494,718.0 | -1.74% |
| 2025-06-16 | $24.89 | $24.16 | $0.73 | 1,549,292.0 | -0.16% |
| 2025-06-13 | $25.30 | $24.27 | $1.03 | 584,794.0 | -2.48% |
| 2025-06-12 | $25.53 | $25.28 | $0.25 | 262,800.0 | +0.16% |
| 2025-06-11 | $25.45 | $24.56 | $0.89 | 350,243.0 | +3.17% |
| 2025-06-10 | $24.73 | $24.44 | $0.285 | 215,125.0 | +0.45% |
| 2025-06-09 | $24.84 | $24.44 | $0.405 | 284,557.0 | -1.49% |
| 2025-06-06 | $25.01 | $24.66 | $0.355 | 237,918.0 | +0.04% |
| 2025-06-05 | $24.91 | $24.55 | $0.365 | 358,367.0 | +0.65% |
| 2025-06-04 | $24.97 | $24.63 | $0.34 | 387,035.0 | +0.28% |
| 2025-06-03 | $24.64 | $24.12 | $0.52 | 469,468.0 | -0.20% |
| 2025-06-02 | $24.86 | $23.98 | $0.885 | 801,811.0 | +2.07% |
| 2025-05-30 | $24.58 | $24.04 | $0.54 | 609,357.0 | -1.75% |
| 2025-05-29 | $24.57 | $24.16 | $0.41 | 283,270.0 | +0.66% |
| 2025-05-28 | $24.74 | $24.40 | $0.34 | 238,874.0 | -1.33% |
| 2025-05-27 | $25.11 | $24.66 | $0.45 | 410,278.0 | -1.20% |
| 2025-05-23 | $25.06 | $24.28 | $0.7794 | 165,329.0 | +0.52% |
| 2025-05-22 | $25.25 | $24.89 | $0.365 | 204,083.0 | -1.15% |
| 2025-05-21 | $25.40 | $25.09 | $0.3096 | 181,207.0 | -0.47% |
| 2025-05-20 | $25.42 | $25.09 | $0.325 | 301,570.0 | +0.20% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Chile Sa Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BSAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander Chile Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $25.53 | $23.98 | $1.55 | 6,804,176.0 | +0.08% |
| 2025-05 | $25.53 | $23.12 | $2.41 | 7,686,756.0 | +0.21% |
| 2025-04 | $24.90 | $20.77 | $4.13 | 11,139,727.0 | +5.66% |
| 2025-03 | $23.80 | $21.60 | $2.20 | 7,268,956.0 | +5.36% |
| 2025-02 | $22.89 | $20.04 | $2.85 | 5,638,834.0 | +6.03% |
| 2025-01 | $20.95 | $18.19 | $2.76 | 3,320,526.0 | +8.22% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.70 | $18.58 | $1.12 | 3,695,238.0 | -1.00% |
| 2024-11 | $20.33 | $18.80 | $1.53 | 5,259,457.0 | -2.92% |
| 2024-10 | $20.90 | $19.40 | $1.50 | 7,763,187.0 | -5.88% |
| 2024-09 | $21.43 | $19.55 | $1.88 | 4,793,143.0 | +0.53% |
| 2024-08 | $20.98 | $18.51 | $2.46 | 5,018,913.0 | +2.84% |
| 2024-07 | $21.19 | $18.31 | $2.88 | 7,712,924.0 | +6.64% |
| 2024-06 | $19.44 | $18.28 | $1.16 | 4,633,041.0 | -0.26% |
| 2024-05 | $20.23 | $17.82 | $2.41 | 6,046,004.0 | +5.01% |
| 2024-04 | $20.70 | $17.73 | $2.97 | 7,125,407.0 | -9.33% |
| 2024-03 | $20.72 | $18.76 | $1.96 | 6,136,840.0 | +1.02% |
| 2024-02 | $20.45 | $17.95 | $2.50 | 5,674,104.0 | +7.39% |
| 2024-01 | $19.81 | $18.17 | $1.64 | 5,589,493.0 | -6.21% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.46 | $18.92 | $1.54 | 10,280,900.0 | -0.41% |
| 2023-11 | $19.73 | $17.34 | $2.39 | 6,797,022.0 | +12.47% |
| 2023-10 | $18.48 | $16.89 | $1.59 | 7,297,146.0 | -5.13% |
| 2023-09 | $19.60 | $17.52 | $2.08 | 8,261,125.0 | -4.13% |
| 2023-08 | $21.13 | $18.03 | $3.10 | 8,238,250.0 | -9.34% |
| 2023-07 | $21.81 | $18.15 | $3.66 | 6,912,763.0 | +11.94% |
| 2023-06 | $19.41 | $17.49 | $1.92 | 6,497,721.0 | +8.52% |
| 2023-05 | $20.04 | $17.34 | $2.70 | 9,055,437.0 | -9.30% |
| 2023-04 | $19.35 | $17.30 | $2.05 | 8,820,664.0 | +7.40% |
| 2023-03 | $18.18 | $16.24 | $1.95 | 25,895,477.0 | +6.26% |
| 2023-02 | $17.67 | $16.41 | $1.26 | 10,233,462.0 | -0.77% |
| 2023-01 | $16.97 | $15.32 | $1.65 | 11,009,235.0 | +6.76% |
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):