Stockscreener 앱 받기
24.41
1.33%
-0.33
시간 외 거래:
24.41
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $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% |
| 2025-05-19 | $25.53 | $24.89 | $0.64 | 203,496.0 | +0.76% |
| 2025-05-16 | $25.15 | $24.75 | $0.40 | 361,124.0 | -0.44% |
| 2025-05-15 | $25.19 | $24.81 | $0.38 | 339,199.0 | +0.80% |
| 2025-05-14 | $25.27 | $24.75 | $0.515 | 451,226.0 | +1.38% |
| 2025-05-13 | $24.72 | $24.29 | $0.43 | 310,567.0 | +1.40% |
| 2025-05-12 | $24.92 | $24.19 | $0.73 | 408,572.0 | -1.38% |
| 2025-05-09 | $24.94 | $24.49 | $0.45 | 249,616.0 | +0.61% |
| 2025-05-08 | $24.74 | $24.30 | $0.44 | 613,520.0 | +1.49% |
| 2025-05-07 | $24.60 | $24.12 | $0.48 | 572,823.0 | -0.08% |
| 2025-05-06 | $24.32 | $23.94 | $0.38 | 411,466.0 | +0.96% |
| 2025-05-05 | $24.24 | $23.79 | $0.45 | 391,768.0 | +0.63% |
| 2025-05-02 | $24.08 | $23.55 | $0.53 | 492,928.0 | +1.62% |
| 2025-05-01 | $23.88 | $23.12 | $0.7549 | 486,483.0 | -2.86% |
| 2025-04-30 | $24.13 | $23.70 | $0.43 | 441,190.0 | -0.58% |
| 2025-04-29 | $24.65 | $24.09 | $0.565 | 534,086.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.53 | $23.12 | $2.41 | 7,033,003.0 | +1.33% |
| 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% |
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% |
1.26%
0.12%
자본화:
|
볼륨(24시간):