Premium
Banco Santander Chile SA (B1SA34)
BOV
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 | 2.5 | 4.14044385558 | 60.38 | 63.66 | 59.45 | 4762 | 61.8672711 | DR |
| 4 | 6.89 | 12.3057688873 | 55.99 | 63.66 | 55.77 | 1166 | 61.73369042 | DR |
| 12 | 7.86 | 14.2857142857 | 55.02 | 63.66 | 54.96 | 623 | 60.60445106 | DR |
| 26 | 9.18 | 17.094972067 | 53.7 | 63.66 | 52.52 | 343 | 59.76812256 | DR |
| 52 | 15.83 | 33.6450584485 | 47.05 | 63.66 | 44.9 | 207 | 58.07493576 | DR |
| 156 | 10.38 | 19.7714285714 | 52.5 | 63.66 | 30.95 | 163 | 50.19751037 | DR |
| 260 | 23.48 | 59.5939086294 | 39.4 | 78.14 | 30.95 | 187 | 51.24157156 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 62.88 | 0.24 | 0.38 | 63 | 63.66 | 62.7 | 252 |
| 1738877340 | 62.64 | 1.14 | 1.85 | 62.7 | 63.18 | 62.28 | 13229 |
| 1738790940 | 61.5 | 1.68 | 2.81 | 60.72 | 61.6 | 60.48 | 1006 |
| 1738704600 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
| 1738618200 | 59.82 | -0.56 | -0.93 | 60.38 | 60.69 | 59.45 | 4812 |
| 1738358940 | 60.38 | 1.08 | 1.82 | 60.38 | 60.38 | 60.38 | 1 |
| 1738272540 | 59.3 | 1.15 | 1.98 | 59.36 | 60.08 | 59.18 | 23 |
| 1738186200 | 58.15 | -1.21 | -2.04 | 57.87 | 58.68 | 57.87 | 458 |
| 1738099740 | 59.36 | 0 | 0.00 | 59.36 | 59.36 | 59.36 | 0 |
| 1738013340 | 59.36 | -0.54 | -0.90 | 58.08 | 60.48 | 58.08 | 109 |
| 1737754200 | 59.9 | 0.2 | 0.34 | 59.06 | 60.18 | 58.84 | 115 |
| 1737667740 | 59.7 | 0.86 | 1.46 | 58.93 | 59.7 | 58.89 | 3 |
| 1737581400 | 58.84 | 0 | 0.00 | 58.84 | 58.84 | 58.84 | 0 |
| 1737495000 | 58.84 | 1.67 | 2.92 | 60.48 | 60.48 | 58.84 | 8 |
| 1737408600 | 57.17 | -0.07 | -0.12 | 58.05 | 58.05 | 57.17 | 5 |
| 1737149340 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1737062940 | 57.24 | 0.84 | 1.49 | 57.24 | 57.24 | 57.24 | 1 |
| 1736976540 | 56.4 | 0.3 | 0.53 | 56.38 | 56.53 | 56.38 | 15 |
| 1736890140 | 56.1 | 0 | 0.00 | 56.3 | 56.5 | 55.86 | 16 |
| 1736803740 | 56.1 | 0.33 | 0.59 | 55.77 | 56.1 | 55.77 | 4 |
| 1736544540 | 55.77 | -0.22 | -0.39 | 55.99 | 55.99 | 55.77 | 21 |
| 1736458140 | 55.99 | -0.93 | -1.63 | 56.02 | 56.02 | 55.99 | 4 |
| 1736371740 | 56.92 | 0 | 0.00 | 56.99 | 56.99 | 56.88 | 3 |
| 1736285400 | 56.92 | -0.42 | -0.73 | 57.92 | 57.92 | 56.66 | 25 |
| 1736198940 | 57.34 | 0 | 0.00 | 57.34 | 57.34 | 57.34 | 0 |
| 1735939740 | 57.34 | -0.39 | -0.68 | 54.98 | 57.34 | 54.98 | 323 |
| 1735853400 | 57.73 | -0.23 | -0.40 | 59.1 | 59.1 | 57.61 | 144 |
| 1735594200 | 57.96 | -0.45 | -0.77 | 58.41 | 58.74 | 55.91 | 17 |
| 1735334940 | 58.41 | -0.27 | -0.46 | 58.97 | 58.97 | 55.96 | 61 |
| 1735248540 | 58.68 | 0.78 | 1.35 | 57.9 | 58.68 | 55.96 | 41 |
| 1734989340 | 57.9 | 0.06 | 0.10 | 58.26 | 58.26 | 57.9 | 48 |
| 1734730200 | 57.84 | 0.06 | 0.10 | 57.72 | 57.84 | 57.24 | 134 |
| 1734643800 | 57.78 | -1.12 | -1.90 | 58.9 | 58.9 | 57.78 | 8 |
| 1734557400 | 58.9 | 0.28 | 0.48 | 59.1 | 59.52 | 58.9 | 107 |
| 1734470940 | 58.62 | -0.24 | -0.41 | 58.86 | 58.86 | 58.62 | 4 |
| 1734384540 | 58.86 | 1.2 | 2.08 | 58.32 | 59.28 | 58.32 | 9 |
| 1734125400 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1734039000 | 57.66 | -0.66 | -1.13 | 57.66 | 57.66 | 57.66 | 1 |
| 1733952540 | 58.32 | -0.36 | -0.61 | 57.78 | 58.32 | 57.78 | 2 |
| 1733866140 | 58.68 | -0.9 | -1.51 | 58.8 | 58.8 | 58.5 | 385 |
| 1733779740 | 59.58 | 1.57 | 2.71 | 58.01 | 59.58 | 58.01 | 4111 |
| 1733520600 | 58.01 | -0.27 | -0.46 | 58.28 | 58.68 | 58.01 | 38 |
| 1733434200 | 58.28 | 0.66 | 1.15 | 57.66 | 58.28 | 57.6 | 117 |
| 1733347800 | 57.62 | -0.91 | -1.55 | 58.44 | 58.44 | 57.62 | 30 |
| 1733261340 | 58.53 | 0.68 | 1.18 | 57.72 | 58.74 | 57.72 | 1249 |
| 1733174940 | 57.85 | 0.77 | 1.35 | 56.98 | 58 | 56.91 | 1815 |
| 1732915740 | 57.08 | 1.18 | 2.11 | 58.5 | 58.5 | 57.08 | 160 |
| 1732829400 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1732743000 | 55.9 | 0.6 | 1.08 | 55.22 | 55.9 | 55.02 | 13 |
| 1732656600 | 55.3 | -0.55 | -0.98 | 55.65 | 55.65 | 55.3 | 4 |
| 1732570140 | 55.85 | 0.63 | 1.14 | 54.98 | 56.05 | 54.98 | 9 |
| 1732310940 | 55.22 | -1.06 | -1.88 | 56.22 | 56.22 | 55.22 | 878 |
| 1732224600 | 56.28 | 0.24 | 0.43 | 56.04 | 57.8 | 56.04 | 307 |
| 1732051800 | 56.04 | 0.9 | 1.63 | 55.86 | 56.04 | 55.86 | 2 |
| 1731965340 | 55.14 | -0.84 | -1.50 | 55.02 | 55.14 | 54.96 | 9 |
| 1731619800 | 55.98 | -0.54 | -0.96 | 55.98 | 55.98 | 55.98 | 1 |
| 1731533400 | 56.52 | 1.22 | 2.21 | 56.52 | 56.52 | 56.52 | 1 |
| 1731446940 | 55.3 | -0.98 | -1.74 | 55.16 | 55.76 | 55.16 | 8 |
| 1731360540 | 56.28 | -0.36 | -0.64 | 54.96 | 56.28 | 54.96 | 11 |
| 1731101400 | 56.64 | -0.9 | -1.56 | 57.08 | 57.08 | 55.82 | 19 |
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
