Banco Santander Chile（BSAC）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	35.21	35.81	35.10	35.74	+2.49%	323,141
2026-09-01	34.57	35.25	34.56	34.87	+0.35%	375,587
2026-08-31	35.26	35.30	34.58	34.75	-1.11%	346,904
2026-08-28	35.03	35.28	34.84	35.14	+0.72%	221,975
2026-08-27	35.21	35.53	34.79	34.89	-1.19%	211,200
2026-08-26	36.06	36.40	35.18	35.31	-2.32%	504,448
2026-08-25	36.06	36.27	35.58	36.15	+0.14%	375,180
2026-08-24	35.06	36.15	35.06	36.10	+2.67%	194,699
2026-08-21	34.85	35.49	34.81	35.16	+1.71%	309,600
2026-08-20	34.67	34.80	34.08	34.57	-0.89%	166,900
2026-08-19	34.70	35.20	34.70	34.88	+1.28%	409,400
2026-08-18	34.33	34.73	34.21	34.44	-0.38%	212,347
2026-08-17	34.37	34.72	34.13	34.57	+0.06%	178,306
2026-08-14	34.53	34.92	34.23	34.55	+0.79%	168,700
2026-08-13	33.95	34.50	33.82	34.28	+0.79%	320,400
2026-08-12	35.42	35.46	33.97	34.01	-2.91%	278,500
2026-08-11	35.48	35.63	34.78	35.03	-1.27%	299,000
2026-08-10	35.08	35.62	34.93	35.48	+0.91%	172,500
2026-08-07	36.12	36.25	35.06	35.16	-1.51%	254,800
2026-08-06	35.25	36.11	35.22	35.70	+1.28%	370,600
2026-08-05	35.07	35.50	35.07	35.25	+1.50%	290,500
2026-08-04	35.20	35.20	34.63	34.73	+0.06%	276,400
2026-08-03	34.77	34.97	34.34	34.71	+0.29%	220,200
2026-07-31	35.16	35.18	34.44	34.61	-1.31%	278,100
2026-07-30	34.85	35.47	34.67	35.07	+2.54%	393,800
2026-07-29	33.75	34.69	33.45	34.20	+0.77%	358,900
2026-07-28	34.11	34.51	33.83	33.94	-1.51%	224,900
2026-07-27	34.35	34.76	34.11	34.46	+2.96%	358,900
2026-07-24	33.89	33.95	33.47	33.47	-0.80%	174,300
2026-07-23	33.93	33.99	33.44	33.74	-1.43%	133,700
2026-07-22	34.17	34.24	33.69	34.23	+0.59%	224,400
2026-07-21	33.40	34.16	33.25	34.03	+3.06%	298,100
2026-07-20	32.86	33.18	32.42	33.02	+0.58%	302,200
2026-07-17	32.62	33.20	32.49	32.83	-0.70%	473,000
2026-07-16	33.75	33.83	32.99	33.06	-1.96%	290,700
2026-07-15	33.98	34.20	33.39	33.72	-0.38%	322,700
2026-07-14	33.93	34.37	33.69	33.85	+0.86%	309,400
2026-07-13	33.81	34.25	33.28	33.56	-1.18%	253,600
2026-07-10	33.65	34.27	33.57	33.96	+1.59%	452,200
2026-07-09	33.28	33.73	32.95	33.43	+1.12%	287,900
2026-07-08	33.61	33.79	32.58	33.06	-1.90%	353,100
2026-07-07	33.18	34.29	32.97	33.70	+1.32%	492,900
2026-07-06	32.83	33.26	32.68	33.26	+1.84%	307,100
2026-07-02	33.05	33.36	32.29	32.66	+0.28%	345,400
2026-07-01	32.71	33.16	32.53	32.57	-1.09%	277,300
2026-06-30	32.41	33.03	32.18	32.93	+1.54%	557,600
2026-06-29	32.20	32.56	31.88	32.43	+0.97%	217,200
2026-06-26	31.83	32.70	31.56	32.12	+0.41%	245,300
2026-06-25	32.15	32.52	31.83	31.99	+1.68%	594,600
2026-06-24	32.25	32.25	31.39	31.46	-2.45%	336,200
2026-06-23	32.28	32.60	32.04	32.25	-1.92%	319,500
2026-06-22	32.81	33.26	32.64	32.88	+0.74%	444,400
2026-06-18	33.06	33.27	32.55	32.64	-0.55%	459,300
2026-06-17	33.76	34.09	32.71	32.82	-1.82%	397,600
2026-06-16	33.24	33.75	32.81	33.43	+0.75%	303,500
2026-06-15	33.22	33.78	32.92	33.18	+2.06%	389,200
2026-06-12	32.66	32.92	32.31	32.51	+0.28%	454,800
2026-06-11	31.49	32.44	31.43	32.42	+3.64%	589,600
2026-06-10	31.34	31.73	31.14	31.28	-0.38%	291,000
2026-06-09	30.48	31.51	30.48	31.40	+4.74%	571,700
2026-06-08	30.28	30.44	29.60	29.98	-0.13%	427,700
2026-06-05	30.30	30.58	29.76	30.02	-1.96%	564,300
2026-06-04	30.66	31.14	30.53	30.62	+1.22%	224,000
2026-06-03	30.83	30.94	30.25	30.25	-2.76%	197,700
2026-06-02	30.92	31.45	30.68	31.11	+0.42%	224,600
2026-06-01	31.93	31.93	30.75	30.98	-2.98%	546,200
2026-05-29	31.72	32.14	31.57	31.93	+0.41%	650,600
2026-05-28	31.76	32.25	31.41	31.80	-1.03%	404,700
2026-05-27	32.11	32.63	31.93	32.13	+0.12%	497,200
2026-05-26	31.32	32.16	31.32	32.09	+3.58%	398,152
2026-05-22	31.56	31.61	30.95	30.98	-1.68%	360,400
2026-05-21	31.00	31.89	30.99	31.51	+0.80%	192,200
2026-05-20	30.38	31.72	30.34	31.26	+3.41%	792,857
2026-05-19	30.20	30.89	30.11	30.23	-1.02%	692,253
2026-05-18	30.53	30.81	30.07	30.54	+1.19%	462,994
2026-05-15	30.36	30.36	29.53	30.18	-1.79%	471,100
2026-05-14	30.27	31.09	30.14	30.73	+2.54%	504,400
2026-05-13	30.30	30.71	29.83	29.97	-0.76%	728,200
2026-05-12	29.16	30.30	29.16	30.20	+1.38%	453,900
2026-05-11	30.06	30.26	29.61	29.79	-1.42%	248,600
2026-05-08	30.78	31.05	30.06	30.22	-1.02%	302,100
2026-05-07	31.48	31.72	30.48	30.53	-3.14%	512,400
2026-05-06	30.93	31.56	30.77	31.52	+3.82%	562,500
2026-05-05	30.89	31.36	30.26	30.36	-0.82%	499,200
2026-05-04	31.20	31.52	30.57	30.61	-2.30%	223,700
2026-05-01	31.93	32.15	31.25	31.33	-2.03%	327,800
2026-04-30	31.13	32.21	31.06	31.98	-0.37%	974,000
2026-04-29	32.93	33.07	32.01	32.10	-2.96%	600,700
2026-04-28	33.02	33.39	32.65	33.08	-1.02%	1,051,600
2026-04-27	34.01	34.28	33.37	33.42	-1.53%	260,900
2026-04-24	33.54	34.01	33.46	33.94	+1.50%	474,200
2026-04-23	33.51	33.85	33.03	33.44	-0.48%	430,000
2026-04-22	34.39	34.72	33.60	33.60	-1.64%	561,400
2026-04-21	35.27	35.60	34.15	34.16	-3.69%	365,900
2026-04-20	35.77	35.82	35.18	35.47	-1.66%	308,500
2026-04-17	36.40	36.82	36.07	36.07	+0.73%	476,700
2026-04-16	35.52	35.90	35.37	35.81	+0.76%	321,100
2026-04-15	35.94	36.03	35.31	35.54	-1.06%	734,200
2026-04-14	35.49	35.99	35.49	35.92	+1.70%	387,500
2026-04-13	34.93	35.32	34.45	35.32	+0.34%	285,400
2026-04-10	35.25	35.77	35.09	35.20	+1.00%	249,300
2026-04-09	34.23	35.04	34.23	34.85	+0.90%	337,800
2026-04-08	34.78	35.17	34.01	34.54	+4.29%	421,000
2026-04-07	33.02	33.29	32.00	33.12	-0.36%	740,400
2026-04-06	33.28	33.65	33.22	33.24	+0.12%	333,900
2026-04-02	32.61	33.27	32.40	33.20	-1.43%	202,000
2026-04-01	34.89	35.49	33.68	33.68	+0.84%	260,400
2026-03-31	32.30	33.43	31.74	33.40	+5.03%	873,700
2026-03-30	32.63	32.80	31.39	31.80	+0.82%	946,100
2026-03-27	31.79	31.92	31.46	31.54	-0.97%	421,700
2026-03-26	31.99	32.49	31.65	31.85	-1.88%	272,500
2026-03-25	32.75	32.91	32.33	32.46	+1.00%	218,600
2026-03-24	31.57	32.31	31.57	32.14	+0.12%	259,500
2026-03-23	31.77	32.51	31.69	32.10	+3.35%	399,900
2026-03-20	32.00	32.00	30.70	31.06	-3.45%	487,800
2026-03-19	30.57	32.27	30.56	32.17	+3.54%	683,800
2026-03-18	31.20	31.88	30.99	31.07	-1.40%	382,300
2026-03-17	31.78	32.03	31.22	31.51	+0.00%	384,400
2026-03-16	31.30	31.65	31.18	31.51	+3.11%	357,300
2026-03-13	30.87	31.17	30.44	30.56	-0.03%	318,600
2026-03-12	31.49	31.54	30.52	30.57	-5.47%	509,600
2026-03-11	32.75	32.91	32.05	32.34	-1.25%	521,800
2026-03-10	33.17	33.23	32.58	32.75	+1.64%	924,000
2026-03-09	30.91	32.43	30.60	32.22	+3.04%	528,800
2026-03-06	30.37	31.81	30.03	31.27	+1.03%	433,700
2026-03-05	31.35	31.47	30.75	30.95	-2.92%	469,700
2026-03-04	31.69	32.07	31.56	31.88	+2.97%	416,300
2026-03-03	30.19	31.08	29.87	30.96	-6.18%	594,700
2026-03-02	32.89	33.39	32.71	33.00	-2.68%	431,300
2026-02-27	34.71	34.87	33.77	33.91	-3.31%	546,800
2026-02-26	35.75	35.75	34.65	35.07	-2.23%	328,600
2026-02-25	35.94	36.18	35.71	35.87	+0.20%	243,400
2026-02-24	35.40	35.86	34.80	35.80	+0.96%	172,800
2026-02-23	35.89	36.27	35.31	35.46	-1.83%	158,900
2026-02-20	35.50	36.17	35.40	36.12	+1.57%	220,800
2026-02-19	35.13	35.89	34.94	35.56	-0.36%	301,300
2026-02-18	35.73	35.84	35.29	35.69	+0.82%	291,900
2026-02-17	35.18	35.46	34.71	35.40	-0.70%	336,700
2026-02-13	35.70	35.74	34.98	35.65	-0.36%	197,000
2026-02-12	36.96	37.15	35.68	35.78	-3.27%	219,800
2026-02-11	37.03	37.46	36.70	36.99	+0.87%	308,100
2026-02-10	37.05	37.12	36.37	36.67	-2.11%	167,700
2026-02-09	36.89	37.60	36.79	37.46	+1.96%	200,500
2026-02-06	36.40	36.78	35.99	36.74	+1.69%	318,000
2026-02-05	35.71	36.23	35.55	36.13	+0.67%	364,000
2026-02-04	37.26	37.33	35.59	35.89	-3.31%	322,700
2026-02-03	36.89	37.34	36.55	37.12	+2.57%	263,400
2026-02-02	35.27	36.24	35.12	36.19	+2.75%	261,900
2026-01-30	36.33	36.65	35.06	35.22	-4.79%	449,600
2026-01-29	37.33	37.72	36.27	36.99	+0.49%	420,000
2026-01-28	37.12	37.23	36.32	36.81	-0.32%	289,200
2026-01-27	36.44	37.08	36.42	36.93	+1.62%	324,700
2026-01-26	36.10	36.66	35.88	36.34	+0.44%	543,700
2026-01-23	35.69	36.19	35.66	36.18	+2.81%	885,200
2026-01-22	34.47	35.21	34.28	35.19	+3.17%	527,400
2026-01-21	33.05	34.26	33.01	34.11	+3.61%	335,800
2026-01-20	32.52	32.96	32.40	32.92	-1.17%	423,400
2026-01-16	32.91	33.36	32.17	33.31	+3.25%	457,500
2026-01-15	33.12	33.15	32.24	32.26	-2.33%	336,000
2026-01-14	33.06	33.21	32.74	33.03	+0.46%	390,700
2026-01-13	33.12	33.23	32.64	32.88	-1.23%	376,600
2026-01-12	33.13	33.46	32.76	33.29	+2.02%	418,000
2026-01-09	32.21	32.86	32.21	32.63	+1.30%	183,300
2026-01-08	32.30	32.67	31.74	32.21	-0.74%	443,100
2026-01-07	32.09	32.45	31.81	32.45	+0.28%	336,300
2026-01-06	32.58	33.49	32.22	32.36	+0.84%	342,200
2026-01-05	31.38	32.19	31.38	32.09	+2.85%	246,800
2026-01-02	31.43	31.52	31.04	31.20	+0.29%	159,200
2025-12-31	31.32	31.32	31.03	31.11	-0.73%	122,900
2025-12-30	31.45	31.59	31.14	31.34	+0.16%	151,300
2025-12-29	31.32	31.40	31.11	31.29	-1.20%	182,100
2025-12-26	31.42	31.67	31.31	31.67	+1.09%	104,300
2025-12-24	30.94	31.35	30.94	31.33	+1.03%	96,400
2025-12-23	31.40	31.54	30.93	31.01	-0.77%	190,900
2025-12-22	30.76	31.38	30.73	31.25	+1.82%	387,000
2025-12-19	30.45	30.89	30.45	30.69	+1.56%	384,900
2025-12-18	29.80	30.32	29.80	30.22	+1.82%	268,100
2025-12-17	29.79	29.89	29.53	29.68	-0.44%	364,600
2025-12-16	30.36	30.40	29.74	29.81	-2.52%	551,800
2025-12-15	31.03	31.03	30.44	30.58	-1.45%	316,400
2025-12-12	31.28	31.37	30.73	31.03	+0.68%	224,500
2025-12-11	30.26	31.05	30.26	30.82	+2.36%	253,600
2025-12-10	30.12	30.39	29.94	30.11	+0.07%	160,200
2025-12-09	30.14	30.21	29.89	30.09	+1.38%	222,000
2025-12-08	29.94	29.97	29.58	29.68	-0.13%	174,900
2025-12-05	31.11	31.16	29.67	29.72	-4.07%	354,500
2025-12-04	30.88	31.03	30.77	30.98	+0.75%	205,700
2025-12-03	30.78	30.88	30.43	30.75	+0.29%	405,600
2025-12-02	30.40	30.79	30.40	30.66	+1.46%	374,800
2025-12-01	29.94	30.30	29.77	30.22	+0.97%	262,900
2025-11-28	30.08	30.08	29.76	29.93	+0.00%	254,200
2025-11-26	29.72	30.01	29.68	29.93	+1.32%	203,500
2025-11-25	29.40	29.54	29.20	29.54	+0.44%	275,500
2025-11-24	29.58	29.58	29.19	29.41	+0.34%	301,300
2025-11-21	29.30	29.49	29.05	29.31	+0.10%	266,100
2025-11-20	29.83	29.84	29.28	29.28	-0.88%	245,200
2025-11-19	29.60	29.81	29.28	29.54	+1.16%	232,800
2025-11-18	29.20	29.49	28.74	29.20	-0.31%	305,000
2025-11-17	29.54	29.87	29.05	29.29	+0.48%	376,900
2025-11-14	28.84	29.32	28.65	29.15	-1.42%	360,100
2025-11-13	30.65	30.65	29.43	29.57	-2.86%	537,300
2025-11-12	30.56	30.75	30.36	30.44	+0.73%	531,600
2025-11-11	29.80	30.24	29.65	30.22	+1.07%	297,200
2025-11-10	29.82	30.03	29.59	29.90	+0.67%	251,300
2025-11-07	29.42	29.72	29.06	29.70	+1.78%	642,000
2025-11-06	29.03	29.41	28.95	29.18	+1.46%	217,400
2025-11-05	28.48	28.96	28.27	28.76	+1.34%	254,700
2025-11-04	28.46	28.66	28.30	28.38	-2.07%	204,300
2025-11-03	28.78	29.09	28.72	28.98	+0.98%	307,500
2025-10-31	28.72	30.18	28.44	28.70	-0.42%	244,700
2025-10-30	28.03	29.00	27.96	28.82	+1.84%	386,700
2025-10-29	28.31	28.41	28.12	28.30	+0.28%	302,600
2025-10-28	28.17	28.32	27.91	28.22	-0.39%	305,000
2025-10-27	28.63	28.79	28.15	28.33	+0.11%	299,300
2025-10-24	28.55	28.66	28.23	28.30	-0.28%	267,500
2025-10-23	28.08	28.49	28.01	28.38	+1.25%	197,000
2025-10-22	27.93	28.19	27.82	28.03	+0.68%	247,200
2025-10-21	27.81	28.18	27.72	27.84	-0.64%	290,000
2025-10-20	27.78	28.08	27.76	28.02	+0.83%	268,200
2025-10-17	27.31	27.85	27.21	27.79	+0.91%	300,400
2025-10-16	27.53	27.80	27.29	27.54	+1.14%	222,200
2025-10-15	27.13	27.31	26.94	27.23	+1.87%	327,900
2025-10-14	26.45	27.07	26.42	26.73	-0.04%	324,200
2025-10-13	26.60	26.75	26.31	26.74	+1.56%	250,100
2025-10-10	26.70	26.77	26.27	26.33	-1.61%	519,500
2025-10-09	26.89	26.98	26.53	26.76	-0.11%	432,400
2025-10-08	26.62	26.84	26.35	26.79	+2.92%	248,500
2025-10-07	26.43	26.46	26.03	26.03	-2.14%	252,500
2025-10-06	26.57	26.74	26.46	26.60	+0.49%	232,600
2025-10-03	26.37	26.58	26.12	26.47	+0.46%	327,700
2025-10-02	26.52	26.57	25.87	26.35	-0.38%	353,700
2025-10-01	26.52	26.68	26.38	26.45	-0.19%	292,000
2025-09-30	26.41	26.50	26.08	26.50	+0.65%	445,100
2025-09-29	26.53	26.61	26.25	26.33	-0.08%	167,700
2025-09-26	26.48	26.53	26.17	26.35	+0.46%	144,500
2025-09-25	26.43	26.56	26.05	26.23	-1.13%	372,700
2025-09-24	26.76	26.83	26.29	26.53	-0.56%	250,900
2025-09-23	26.34	26.70	26.29	26.68	+1.21%	202,600
2025-09-22	26.05	26.42	25.85	26.36	+3.01%	272,900
2025-09-19	25.54	25.75	25.51	25.59	+0.31%	210,800
2025-09-18	25.82	25.90	25.51	25.51	-1.62%	272,800
2025-09-17	26.11	26.28	25.81	25.93	-0.77%	240,500
2025-09-16	26.06	26.21	25.87	26.13	+0.42%	227,400
2025-09-15	26.11	26.30	25.86	26.02	+1.05%	308,600
2025-09-12	26.45	26.59	25.66	25.75	-2.61%	519,700
2025-09-11	25.84	26.61	25.84	26.44	+2.32%	249,200
2025-09-10	25.81	26.07	25.68	25.84	+0.82%	189,300
2025-09-09	25.25	25.97	25.25	25.63	+1.50%	382,200
2025-09-08	25.65	25.77	25.23	25.25	-1.56%	459,600
2025-09-05	25.48	25.79	25.30	25.65	+2.52%	311,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+10.99%）。最弱月份：4月（-1.14%）。基于2年每日数据（2025–2026）。

1月+10.99%
2月-0.40%
3月+2.45%
4月-1.14%
5月+2.54%
6月+4.32%
7月-0.90%
8月+2.02%
9月+9.96%
10月+8.51%
11月+3.28%
12月+2.95%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Banco Santander Chile（BSAC）最新收盘价是多少？

2026-09-02 收于 35.74，来自Closelook数据湖的每日价格记录。

BSAC 的52周最高价和最低价是多少？

过去52周最高 37.72、最低 23.71（截至 2026-09-02）。

Banco Santander Chile 历史上最强和最弱的月份是哪个？

历史上，BSAC 最强的日历月份是1月（平均 +10.99%），最弱的是4月（平均 -1.14%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。