Stockscreener 앱 받기
23.11
0.60%
-0.18
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $23.73 | $22.94 | $0.79 | 208,015.0 | -0.90% |
| 2025-04-02 | $23.42 | $23.04 | $0.38 | 337,661.0 | -0.64% |
| 2025-04-01 | $23.49 | $22.75 | $0.74 | 341,624.0 | +2.81% |
| 2025-03-31 | $22.89 | $22.59 | $0.30 | 253,068.0 | -1.51% |
| 2025-03-28 | $23.42 | $23.07 | $0.345 | 279,253.0 | -1.45% |
| 2025-03-27 | $23.66 | $23.32 | $0.34 | 238,710.0 | -0.09% |
| 2025-03-26 | $23.80 | $23.35 | $0.45 | 243,600.0 | -0.25% |
| 2025-03-25 | $23.60 | $23.23 | $0.37 | 345,758.0 | +1.86% |
| 2025-03-24 | $23.45 | $22.89 | $0.56 | 639,159.0 | +1.27% |
| 2025-03-21 | $23.06 | $22.68 | $0.38 | 642,819.0 | -0.35% |
| 2025-03-20 | $23.03 | $22.70 | $0.33 | 313,283.0 | -1.25% |
| 2025-03-19 | $23.23 | $22.81 | $0.42 | 361,048.0 | +1.18% |
| 2025-03-18 | $23.63 | $22.93 | $0.70 | 454,027.0 | -2.22% |
| 2025-03-17 | $23.54 | $23.23 | $0.3054 | 334,852.0 | +2.09% |
| 2025-03-14 | $23.12 | $22.75 | $0.365 | 354,290.0 | +1.32% |
| 2025-03-13 | $22.93 | $22.33 | $0.60 | 310,897.0 | +1.25% |
| 2025-03-12 | $22.48 | $22.05 | $0.425 | 330,505.0 | +1.36% |
| 2025-03-11 | $22.23 | $21.70 | $0.535 | 333,347.0 | +0.73% |
| 2025-03-10 | $22.50 | $21.80 | $0.70 | 233,714.0 | -2.57% |
| 2025-03-07 | $22.55 | $22.27 | $0.28 | 252,653.0 | +0.45% |
| 2025-03-06 | $22.65 | $22.22 | $0.43 | 433,686.0 | -0.49% |
| 2025-03-05 | $22.61 | $22.07 | $0.54 | 363,788.0 | +3.06% |
| 2025-03-04 | $21.98 | $21.85 | $0.13 | 65,207.0 | -0.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $23.73 | $22.75 | $0.98 | 887,300.0 | +1.23% |
| 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% |
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.68%
3.98%
자본화:
|
볼륨(24시간):