Stockscreener 앱 받기
30.82
2.36%
0.71
Banco Santander Chile Sa Adr 주식 (BSAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $31.05 | $30.26 | $0.79 | 245,528.0 | +2.36% |
| 2025-12-10 | $30.39 | $29.94 | $0.445 | 150,219.0 | +0.07% |
| 2025-12-09 | $30.21 | $29.89 | $0.32 | 217,092.0 | +1.38% |
| 2025-12-08 | $29.96 | $29.57 | $0.39 | 147,902.0 | -0.13% |
| 2025-12-05 | $31.16 | $29.67 | $1.49 | 351,111.0 | -4.07% |
| 2025-12-04 | $31.03 | $30.77 | $0.26 | 203,371.0 | +0.75% |
| 2025-12-03 | $30.88 | $30.43 | $0.45 | 404,092.0 | +0.29% |
| 2025-12-02 | $30.79 | $30.40 | $0.385 | 373,186.0 | +1.46% |
| 2025-12-01 | $30.30 | $29.77 | $0.53 | 262,859.0 | +0.97% |
| 2025-11-28 | $30.08 | $29.76 | $0.32 | 254,204.0 | +0.00% |
| 2025-11-26 | $30.01 | $29.68 | $0.33 | 203,517.0 | +1.32% |
| 2025-11-25 | $29.54 | $29.20 | $0.3387 | 275,498.0 | +0.44% |
| 2025-11-24 | $29.58 | $29.19 | $0.39 | 301,305.0 | +0.34% |
| 2025-11-21 | $29.49 | $29.05 | $0.4392 | 266,086.0 | +0.10% |
| 2025-11-20 | $29.84 | $29.28 | $0.56 | 245,084.0 | -0.88% |
| 2025-11-19 | $29.81 | $29.28 | $0.53 | 232,758.0 | +1.16% |
| 2025-11-18 | $29.49 | $28.74 | $0.75 | 304,604.0 | -0.31% |
| 2025-11-17 | $29.87 | $29.05 | $0.82 | 374,197.0 | +0.48% |
| 2025-11-14 | $29.32 | $28.65 | $0.67 | 360,145.0 | -1.42% |
| 2025-11-13 | $30.65 | $29.43 | $1.22 | 537,199.0 | -2.86% |
| 2025-11-12 | $30.75 | $30.36 | $0.39 | 531,470.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.16 | $29.57 | $1.59 | 2,600,888.0 | +2.97% |
| 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% |
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% |
0.72%
3.20%
자본화:
|
볼륨(24시간):