Banco Santander Chile SA【B1SA34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Banco Santander Chile SA (B1SA34)
Banco Santander Chile SA (B1SA34) 과거

Banco Santander Chile SA (B1SA34)

63.90

-0.50

(-0.78%)

마감 03 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.36	0.56657223796	63.54	64.4	62.44	76	63.15	DR
4	3.52	5.82974494866	60.38	64.4	59.45	1119	61.95317248	DR
12	5.62	9.64310226493	58.28	64.4	54.98	538	61.28165511	DR
26	7.74	13.7820512821	56.16	64.4	52.52	346	59.9736293	DR
52	16.1	33.6820083682	47.8	64.4	45.66	208	58.34776162	DR
156	12.4	24.0776699029	51.5	64.4	30.95	161	50.26918663	DR
260	24.5	62.1827411168	39.4	78.14	30.95	186	51.28931819	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	63.9	-0.5	-0.78	63.4	64.019999	62.88	148
1740691740	64.4	0.26	0.41	63.87	64.4	63.87	4
1740605400	64.14	0.7	1.10	64.14	64.14	63.96	23
1740519000	63.44	0.68	1.08	63.1	63.44	63.1	149
1740432540	62.76	-0.08	-0.13	62.84	62.84	62.44	89
1740173400	62.84	-0.7	-1.10	63.54	63.54	62.84	117
1740087000	63.54	0.12	0.19	63.42	63.72	63.42	11
1740000540	63.42	0	0.00	63.42	63.42	63.42	0
1739914140	63.42	-0.79	-1.23	63	63.54	63	37
1739827800	64.209999	-0.17	-0.26	64.209999	64.209999	64.209999	9
1739568600	64.379999	0	0.00	64.379999	64.379999	64.379999	2
1739482140	64.379999	0.27	0.42	64.01	64.4	64.01	117
1739395740	64.11	0.89	1.41	63.26	64.11	63.26	161
1739309400	63.22	-1.1	-1.71	61.92	63.64	61.92	67
1739222940	64.319999	1.44	2.29	63.51	64.319999	62.29	56
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	1.02	1.74	58.93	59.7	58.89	3
1737581400	58.68	-0.16	-0.27	58.68	58.68	58.68	1
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

Banco Santander Chile

Greek Organisation of Fo...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관