Banco Santander-Chile (ADR) historical prices

   Watch this stock

Historical chart

    30.83 
    29.15 
    27.47 
 May 25, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 25.95 26.41 25.69 25.79 294,551
May 21, 2013 26.43 26.66 25.93 26.05 197,258
May 20, 2013 26.24 26.57 26.22 26.46 267,792
May 17, 2013 26.14 26.37 26.03 26.25 352,555
May 16, 2013 26.33 26.33 26.00 26.04 267,300
May 15, 2013 26.22 26.67 25.99 26.32 237,716
May 14, 2013 26.47 26.60 26.16 26.36 365,056
May 13, 2013 26.54 26.70 26.17 26.46 340,336
May 10, 2013 26.91 26.92 26.64 26.68 170,773
May 9, 2013 26.89 27.07 26.80 26.93 230,047
May 8, 2013 27.06 27.13 26.77 26.96 325,073
May 7, 2013 27.19 27.43 27.04 27.15 299,495
May 6, 2013 27.29 27.41 27.05 27.19 141,270
May 3, 2013 27.08 27.52 26.69 27.20 309,188
May 2, 2013 26.46 26.99 26.36 26.91 408,738
May 1, 2013 26.54 26.79 26.26 26.48 173,353
Apr 30, 2013 26.26 26.64 25.97 26.64 385,995
Apr 29, 2013 26.59 26.72 26.21 26.26 267,468
Apr 26, 2013 26.54 26.87 26.30 26.47 278,736
Apr 25, 2013 26.63 26.82 26.49 26.74 1,169,831
Apr 24, 2013 26.47 26.67 26.38 26.51 362,053
Apr 23, 2013 26.49 26.79 26.24 26.48 357,318
Apr 22, 2013 26.09 26.57 26.02 26.31 428,319
Apr 19, 2013 27.05 27.21 26.76 26.97 481,258
Apr 18, 2013 26.76 27.02 26.53 26.89 320,684
Apr 17, 2013 26.95 26.95 26.58 26.81 788,293
Apr 16, 2013 26.65 27.15 26.54 27.12 527,275
Apr 15, 2013 27.37 27.37 26.45 26.45 453,064
Apr 12, 2013 27.47 27.62 27.26 27.43 163,397
Apr 11, 2013 27.68 27.68 27.42 27.60 246,113

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service