Scotiabank Chile S.A. (SNSE:SCOTIABKCL)
Chile
· Delayed Price · Currency is CLP 246.26
0.00 (0.00%)
At close: Mar 6, 2026
Scotiabank Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.80 | 270.80 | 270.80 | 246.26 | 246.26 | - | 14,802 |
| Mar 6, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Mar 5, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Mar 4, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Mar 3, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Mar 2, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | 1,857 |
| Feb 27, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | 1,857 |
| Feb 26, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 25, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 24, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 23, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 20, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 19, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 18, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 17, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 16, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 13, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 12, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 11, 2026 | 360.00 | 360.00 | 360.00 | 246.26 | 246.26 | - | 16,400 |
| Feb 10, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 9, 2026 | 329.99 | 340.00 | 329.99 | 246.26 | 246.26 | - | 9,242 |
| Feb 6, 2026 | 286.10 | 305.00 | 286.10 | 246.26 | 246.26 | - | 15,824 |
| Feb 5, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 4, 2026 | 281.25 | 281.25 | 281.25 | 246.26 | 246.26 | - | 3,134 |
| Feb 3, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Feb 2, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 30, 2026 | 279.00 | 279.00 | 279.00 | 246.26 | 246.26 | - | 5,000 |
| Jan 29, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 28, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | 2,117 |
| Jan 27, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | 2,000 |
| Jan 26, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 23, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 22, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 21, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 20, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 19, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 16, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 15, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 14, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 13, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 12, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 9, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 8, 2026 | 255.50 | 255.50 | 255.50 | 246.26 | 246.26 | - | 10,370 |
| Jan 7, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 6, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 5, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Jan 2, 2026 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 30, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 29, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 26, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 24, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 23, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 22, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 19, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 18, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 17, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 16, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | 50 |
| Dec 15, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 12, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 11, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 10, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 9, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 5, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - | - |
| Dec 4, 2025 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | 2.18% | 56,481 |
| Dec 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Dec 2, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Dec 1, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 28, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 27, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 26, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 25, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 24, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 21, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 20, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 19, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 18, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 108 |
| Nov 17, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 14, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 13, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 12, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 10, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 7, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 6, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 2,926 |
| Nov 5, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 166 |
| Nov 4, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Nov 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Oct 30, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Oct 29, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Oct 28, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Oct 27, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Oct 24, 2025 | 242.10 | 242.10 | 242.10 | 241.00 | 241.00 | - | 4,821 |
| Oct 23, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.02% | 85,706 |
| Oct 22, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 21, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 20, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 17, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 16, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 15, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |
| Oct 14, 2025 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - | - |