Stockscreener 앱 받기
31.69
0.84%
-0.27
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $31.86 | $31.62 | $0.235 | 11,243.0 | -0.94% |
| 2026-10-22 | $32.84 | $31.82 | $1.02 | 464,859.0 | -3.09% |
| 2026-10-21 | $33.13 | $32.65 | $0.485 | 337,658.0 | -0.36% |
| 2026-10-20 | $33.27 | $32.55 | $0.72 | 508,673.0 | +1.47% |
| 2026-10-19 | $32.97 | $32.43 | $0.535 | 407,654.0 | -0.24% |
| 2026-10-16 | $32.93 | $32.32 | $0.61 | 419,941.0 | -0.37% |
| 2026-10-15 | $32.87 | $32.14 | $0.73 | 298,296.0 | +1.96% |
| 2026-10-14 | $32.25 | $31.76 | $0.49 | 885,080.0 | +0.03% |
| 2026-10-13 | $32.29 | $31.89 | $0.40 | 303,949.0 | -0.03% |
| 2026-10-12 | $32.33 | $32.01 | $0.32 | 140,132.0 | -0.09% |
| 2026-10-09 | $32.26 | $31.92 | $0.34 | 428,360.0 | +0.88% |
| 2026-10-08 | $32.23 | $31.50 | $0.73 | 293,857.0 | +0.95% |
| 2026-10-07 | $31.96 | $31.44 | $0.52 | 459,792.0 | -1.46% |
| 2026-10-06 | $32.87 | $32.03 | $0.8399 | 682,313.0 | -1.80% |
| 2026-10-05 | $32.92 | $31.95 | $0.965 | 969,916.0 | +2.22% |
| 2026-10-02 | $32.90 | $31.66 | $1.24 | 646,690.0 | -1.84% |
| 2026-10-01 | $33.04 | $31.94 | $1.10 | 298,347.0 | -2.31% |
| 2026-09-30 | $33.80 | $33.29 | $0.51 | 268,178.0 | -0.74% |
| 2026-09-29 | $33.77 | $33.32 | $0.45 | 260,801.0 | -0.80% |
| 2026-09-28 | $34.35 | $33.74 | $0.61 | 190,515.0 | -1.43% |
| 2026-09-25 | $34.53 | $33.76 | $0.775 | 299,236.0 | +1.75% |
| 2026-09-24 | $34.30 | $33.54 | $0.765 | 253,963.0 | -1.52% |
| 2026-09-23 | $34.97 | $34.26 | $0.71 | 331,215.0 | -2.20% |
Banco Santander Chile Sa Adr 주식 (BSAC) 연도별 가격 이력
이 심층 분석에서는 Banco Santander Chile Sa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Santander Chile Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $33.27 | $31.44 | $1.83 | 7,556,760.0 | -5.10% |
| 2026-09 | $36.37 | $33.29 | $3.08 | 5,991,946.0 | -4.00% |
| 2026-08 | $36.40 | $33.82 | $2.58 | 5,780,199.0 | +0.45% |
| 2026-07 | $35.47 | $32.28 | $3.19 | 6,837,600.0 | +5.06% |
| 2026-06 | $34.09 | $29.60 | $4.49 | 8,329,774.0 | +3.13% |
| 2026-05 | $32.63 | $29.16 | $3.47 | 9,237,540.0 | -0.16% |
| 2026-04 | $36.82 | $31.06 | $5.76 | 9,769,470.0 | -4.25% |
| 2026-03 | $33.43 | $29.87 | $3.56 | 10,821,529.0 | -1.50% |
| 2026-02 | $37.60 | $33.77 | $3.83 | 5,221,330.0 | -3.72% |
| 2026-01 | $37.72 | $31.04 | $6.68 | 7,793,003.0 | +13.21% |
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.67 | $29.53 | $2.14 | 5,435,549.0 | +4.71% |
| 2025-11 | $30.75 | $28.27 | $2.48 | 6,060,034.0 | +4.29% |
| 2025-10 | $30.18 | $25.87 | $4.31 | 6,891,579.0 | +8.30% |
| 2025-09 | $26.82 | $23.71 | $3.11 | 6,310,653.0 | +10.23% |
| 2025-08 | $24.70 | $22.85 | $1.85 | 5,746,561.0 | +4.48% |
| 2025-07 | $25.44 | $22.77 | $2.67 | 7,223,332.0 | -8.76% |
| 2025-06 | $25.53 | $23.44 | $2.09 | 9,714,458.0 | +4.47% |
| 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 주식 (BSAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.24%
3.14%
자본화:
|
볼륨(24시간):