Stockscreener 앱 받기
35.15
1.77%
0.58
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $35.24 | $34.81 | $0.43 | 80,657.0 | +1.68% |
| 2026-08-20 | $34.80 | $34.08 | $0.72 | 166,896.0 | -0.89% |
| 2026-08-19 | $35.20 | $34.70 | $0.50 | 409,409.0 | +1.28% |
| 2026-08-18 | $34.73 | $34.21 | $0.515 | 212,347.0 | -0.38% |
| 2026-08-17 | $34.72 | $34.13 | $0.585 | 178,305.0 | +0.06% |
| 2026-08-14 | $34.91 | $34.23 | $0.685 | 168,694.0 | +0.79% |
| 2026-08-13 | $34.50 | $33.82 | $0.68 | 320,414.0 | +0.79% |
| 2026-08-12 | $35.46 | $33.97 | $1.49 | 278,535.0 | -2.91% |
| 2026-08-11 | $35.63 | $34.78 | $0.85 | 298,988.0 | -1.27% |
| 2026-08-10 | $35.62 | $34.93 | $0.69 | 172,536.0 | +0.91% |
| 2026-08-07 | $36.25 | $35.06 | $1.19 | 254,752.0 | -1.51% |
| 2026-08-06 | $36.11 | $35.22 | $0.89 | 370,618.0 | +1.28% |
| 2026-08-05 | $35.50 | $35.06 | $0.435 | 288,083.0 | +1.50% |
| 2026-08-04 | $35.20 | $34.63 | $0.57 | 276,390.0 | +0.06% |
| 2026-08-03 | $34.97 | $34.34 | $0.63 | 220,204.0 | +0.33% |
| 2026-07-31 | $35.18 | $34.44 | $0.74 | 213,396.0 | -1.35% |
| 2026-07-30 | $35.47 | $34.67 | $0.80 | 393,846.0 | +2.54% |
| 2026-07-29 | $34.69 | $33.45 | $1.24 | 358,216.0 | +0.77% |
| 2026-07-28 | $34.51 | $33.83 | $0.685 | 224,906.0 | -1.51% |
| 2026-07-27 | $34.76 | $34.11 | $0.65 | 358,909.0 | +2.96% |
| 2026-07-24 | $33.95 | $33.47 | $0.48 | 174,291.0 | -0.80% |
| 2026-07-23 | $33.99 | $33.44 | $0.55 | 133,665.0 | -1.43% |
| 2026-07-22 | $34.24 | $33.69 | $0.55 | 224,396.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $36.25 | $33.82 | $2.43 | 3,696,828.0 | +1.60% |
| 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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):