Premium
Banco Santander Chile (BSAC)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 2.70353302611 | 32.55 | 34.29 | 32.285 | 374647 | 33.21928781 | DR |
| 4 | 1.94 | 6.16068593204 | 31.49 | 34.29 | 31.39 | 393407 | 32.69206743 | DR |
| 12 | -2.09 | -5.88400900901 | 35.52 | 36.82 | 29.16 | 442696 | 31.98946746 | DR |
| 26 | 1.22 | 3.78764358895 | 32.21 | 37.72 | 29.16 | 419012 | 32.88558699 | DR |
| 52 | 8.53 | 34.2570281124 | 24.9 | 37.72 | 22.77 | 354443 | 30.46693263 | DR |
| 156 | 14.93 | 80.7027027027 | 18.5 | 37.72 | 16.89 | 337731 | 23.95637547 | DR |
| 260 | 14.97 | 81.0942578548 | 18.46 | 37.72 | 13.37 | 424347 | 20.8133231 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 33.43 | 0.37 | 1.12 | 33.28 | 33.73 | 32.93 | 287867 |
| 1783550400 | 33.06 | -0.64 | -1.90 | 33.61 | 33.84 | 32.575 | 353119 |
| 1783464000 | 33.7 | 0.44 | 1.32 | 33.18 | 34.29 | 32.97 | 492912 |
| 1783377600 | 33.259999 | 0.6 | 1.84 | 32.83 | 33.259999 | 32.682499 | 307108 |
| 1783032000 | 32.659999 | 0.09 | 0.28 | 32.549999 | 33.36 | 32.284999 | 345447 |
| 1782945600 | 32.57 | -0.36 | -1.09 | 32.71 | 33.155 | 32.525 | 277290 |
| 1782859200 | 32.93 | 0.5 | 1.54 | 32.409999 | 33.03 | 32.18 | 557641 |
| 1782772800 | 32.43 | 0.31 | 0.97 | 32.2 | 32.56 | 31.875 | 217268 |
| 1782513600 | 32.119999 | 0.13 | 0.41 | 31.83 | 32.7 | 31.56 | 245352 |
| 1782427200 | 31.99 | 0.53 | 1.68 | 32.15 | 32.52 | 31.83 | 594572 |
| 1782340800 | 31.46 | -0.79 | -2.45 | 32.25 | 32.25 | 31.39 | 336204 |
| 1782254400 | 32.25 | -0.63 | -1.92 | 32.28 | 32.599899 | 32.04 | 319304 |
| 1782168000 | 32.88 | 0.24 | 0.74 | 32.81 | 33.255 | 32.634999 | 444402 |
| 1781822400 | 32.64 | -0.18 | -0.55 | 33.06 | 33.27 | 32.549999 | 459302 |
| 1781736000 | 32.82 | -0.61 | -1.82 | 33.76 | 34.09 | 32.705 | 397582 |
| 1781649600 | 33.43 | 0.25 | 0.75 | 33.24 | 33.745 | 32.81 | 302306 |
| 1781563200 | 33.18 | 0.67 | 2.06 | 33.22 | 33.78 | 32.92 | 389233 |
| 1781304000 | 32.509999 | 0.09 | 0.28 | 32.659999 | 32.92 | 32.31 | 454811 |
| 1781217600 | 32.42 | 1.14 | 3.64 | 31.49 | 32.439999 | 31.43 | 589592 |
| 1781131200 | 31.28 | -0.12 | -0.38 | 31.34 | 31.73 | 31.135 | 290981 |
| 1781044800 | 31.4 | 1.42 | 4.74 | 30.48 | 31.505 | 30.48 | 571744 |
| 1780958400 | 29.98 | -0.04 | -0.13 | 30.28 | 30.44 | 29.6 | 427760 |
| 1780699200 | 30.02 | -0.6 | -1.96 | 30.3 | 30.58 | 29.76 | 564355 |
| 1780612800 | 30.62 | 0.37 | 1.22 | 30.66 | 31.14 | 30.525 | 224054 |
| 1780526400 | 30.25 | -0.86 | -2.76 | 30.83 | 30.94 | 30.25 | 198072 |
| 1780440000 | 31.11 | 0.13 | 0.42 | 30.92 | 31.445 | 30.68 | 224642 |
| 1780353600 | 30.98 | -0.95 | -2.98 | 31.93 | 31.93 | 30.75 | 546244 |
| 1780094400 | 31.93 | 0.13 | 0.41 | 31.72 | 32.14 | 31.53 | 650596 |
| 1780008000 | 31.8 | -0.33 | -1.03 | 31.76 | 32.25 | 31.41 | 404671 |
| 1779921600 | 32.13 | 0.04 | 0.12 | 32.11 | 32.63 | 31.93 | 497261 |
| 1779835200 | 32.09 | 1.11 | 3.58 | 31.32 | 32.159999 | 31.32 | 398181 |
| 1779489600 | 30.98 | -0.53 | -1.68 | 31.56 | 31.735 | 30.95 | 360440 |
| 1779403200 | 31.51 | 0.25 | 0.80 | 31 | 31.89 | 30.985 | 192205 |
| 1779316800 | 31.26 | 1.03 | 3.41 | 30.38 | 31.72 | 30.31 | 792866 |
| 1779230400 | 30.23 | -0.31 | -1.02 | 30.2 | 30.89 | 30.105 | 692267 |
| 1779144000 | 30.54 | 0.36 | 1.19 | 30.53 | 30.82 | 30.07 | 463009 |
| 1778884800 | 30.18 | -0.55 | -1.79 | 30.36 | 30.36 | 29.53 | 471113 |
| 1778798400 | 30.73 | 0.76 | 2.54 | 30.27 | 31.09 | 30.14 | 504419 |
| 1778712000 | 29.97 | -0.23 | -0.76 | 30.3 | 30.71 | 29.83 | 728212 |
| 1778625600 | 30.2 | 0.41 | 1.38 | 29.16 | 30.3 | 29.16 | 453917 |
| 1778539200 | 29.79 | -0.43 | -1.42 | 30.06 | 30.26 | 29.61 | 248581 |
| 1778280000 | 30.22 | -0.31 | -1.02 | 30.78 | 31.05 | 30.06 | 302104 |
| 1778193600 | 30.53 | -0.99 | -3.14 | 31.48 | 31.72 | 30.475 | 512376 |
| 1778107200 | 31.52 | 1.16 | 3.82 | 30.93 | 31.56 | 30.765 | 562530 |
| 1778020800 | 30.36 | -0.25 | -0.82 | 30.89 | 31.36 | 30.26 | 499237 |
| 1777934400 | 30.61 | -0.72 | -2.30 | 31.2 | 31.52 | 30.57 | 223728 |
| 1777675200 | 31.33 | -0.65 | -2.03 | 31.93 | 32.1522 | 31.25 | 327773 |
| 1777588800 | 31.98 | -0.12 | -0.37 | 31.13 | 32.21 | 31.06 | 970047 |
| 1777502400 | 32.1 | -0.98 | -2.96 | 32.93 | 33.15 | 32.009999 | 600687 |
| 1777416000 | 33.08 | -0.34 | -1.02 | 33.02 | 33.39 | 32.645 | 1051591 |
| 1777329600 | 33.42 | -0.52 | -1.53 | 34.01 | 34.28 | 33.369999 | 260962 |
| 1777070400 | 33.94 | 0.5 | 1.50 | 33.54 | 34.01 | 33.42 | 474187 |
| 1776984000 | 33.439999 | -0.16 | -0.48 | 33.509999 | 33.85 | 33.03 | 430148 |
| 1776897600 | 33.6 | -0.56 | -1.64 | 34.39 | 34.715 | 33.6 | 561388 |
| 1776811200 | 34.16 | -1.31 | -3.69 | 35.27 | 35.6 | 34.15 | 365869 |
| 1776724800 | 35.47 | -0.6 | -1.66 | 35.77 | 35.82 | 35.18 | 308495 |
| 1776465600 | 36.07 | 0.26 | 0.73 | 36.4 | 36.82 | 36.065 | 476711 |
| 1776379200 | 35.81 | 0.27 | 0.76 | 35.52 | 36.22 | 35.37 | 321100 |
| 1776292800 | 35.54 | -0.38 | -1.06 | 35.94 | 36.03 | 35.31 | 728133 |
| 1776206400 | 35.92 | 0.6 | 1.70 | 35.49 | 35.99 | 35.49 | 387479 |
| 1776120000 | 35.32 | 0.12 | 0.34 | 34.93 | 35.32 | 34.45 | 285373 |
| 1775860800 | 35.2 | 0.35 | 1.00 | 35.25 | 35.765 | 35.08 | 249354 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
