Stockscreener 앱 받기
18.34
0.16%
+0.03
Banco Santander Chile SA ADR 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $18.45 | $18.14 | $0.31 | 319,471.0 | +0.16% |
| 2024-05-07 | $18.44 | $18.26 | $0.18 | 451,879.0 | +0.33% |
| 2024-05-06 | $18.47 | $18.18 | $0.29 | 338,678.0 | +0.55% |
| 2024-05-03 | $18.47 | $18.14 | $0.33 | 234,653.0 | +0.39% |
| 2024-05-02 | $18.19 | $17.88 | $0.31 | 267,143.0 | +0.95% |
| 2024-05-01 | $18.16 | $17.82 | $0.3375 | 336,055.0 | -0.39% |
| 2024-04-30 | $18.68 | $17.97 | $0.71 | 568,893.0 | -2.71% |
| 2024-04-29 | $18.62 | $18.32 | $0.30 | 384,185.0 | +1.59% |
| 2024-04-26 | $18.56 | $18.18 | $0.38 | 281,412.0 | -0.27% |
| 2024-04-25 | $18.35 | $18.12 | $0.23 | 240,338.0 | +0.05% |
| 2024-04-24 | $18.49 | $18.11 | $0.38 | 370,497.0 | -0.05% |
| 2024-04-23 | $18.46 | $18.16 | $0.30 | 431,262.0 | +0.66% |
| 2024-04-22 | $18.34 | $17.79 | $0.55 | 284,698.0 | +0.44% |
| 2024-04-19 | $18.30 | $17.99 | $0.31 | 209,916.0 | -0.39% |
| 2024-04-18 | $18.25 | $17.80 | $0.445 | 242,196.0 | +1.29% |
| 2024-04-17 | $18.03 | $17.73 | $0.305 | 388,558.0 | -3.25% |
| 2024-04-16 | $18.80 | $18.26 | $0.54 | 746,243.0 | -1.70% |
| 2024-04-15 | $19.00 | $18.64 | $0.36 | 407,295.0 | -0.69% |
| 2024-04-12 | $19.60 | $18.93 | $0.67 | 259,949.0 | -4.10% |
| 2024-04-11 | $19.89 | $19.59 | $0.295 | 157,946.0 | +0.30% |
| 2024-04-10 | $20.02 | $19.68 | $0.34 | 295,117.0 | -3.01% |
| 2024-04-09 | $20.43 | $20.21 | $0.22 | 196,833.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.47 | $17.82 | $0.645 | 2,267,350.0 | +2.00% |
| 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% |
Banco Santander Chile SA ADR 주식 (BSAC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.16 | $15.02 | $1.14 | 8,821,173.0 | +1.47% |
| 2022-11 | $15.61 | $14.07 | $1.54 | 11,651,561.0 | +8.18% |
| 2022-10 | $14.99 | $13.57 | $1.42 | 7,108,228.0 | +3.00% |
| 2022-09 | $17.16 | $13.37 | $3.79 | 10,772,079.0 | -12.66% |
| 2022-08 | $17.02 | $14.65 | $2.37 | 10,568,912.0 | +2.56% |
| 2022-07 | $16.48 | $13.77 | $2.71 | 8,771,154.0 | -3.99% |
| 2022-06 | $20.37 | $16.13 | $4.24 | 12,788,379.0 | -18.10% |
| 2022-05 | $20.14 | $17.78 | $2.36 | 18,518,719.0 | +2.31% |
| 2022-04 | $22.84 | $18.98 | $3.86 | 14,248,861.0 | -13.94% |
| 2022-03 | $22.95 | $19.07 | $3.88 | 12,906,696.0 | +15.73% |
| 2022-02 | $20.40 | $18.12 | $2.28 | 10,172,353.0 | -2.79% |
| 2022-01 | $20.44 | $16.29 | $4.15 | 16,465,608.0 | +23.27% |
0.75%
1.72%
자본화:
|
볼륨(24시간):