Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Banco de Chile (CHILE.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
82.50-1.53 (-1.82%)
At close: 05:00PM CLT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
May 20, 202282.5084.6982.1082.5082.5016,630,789
May 19, 202284.0084.9582.9384.0084.0024,964,995
May 18, 202283.2584.9082.9183.2583.2526,740,503
May 17, 202284.6084.8883.1084.6084.6018,990,925
May 16, 202283.8084.2682.4983.8083.8021,985,420
May 13, 202282.7084.2581.9982.7082.7015,497,371
May 12, 202281.2183.0081.0181.2181.218,496,803
May 11, 202281.6584.0081.4081.6581.6512,812,818
May 10, 202282.1384.2082.0282.1382.1313,895,128
May 09, 202284.2087.5084.0084.2084.2018,472,080
May 06, 202286.1586.7685.0086.1586.1515,784,694
May 05, 202287.0188.0087.0087.0187.0116,237,431
May 04, 202287.6088.5084.8887.6087.605,761,795
May 03, 202286.0086.8684.1486.0086.0022,588,749
May 02, 202285.2087.2183.3385.2085.2016,904,056
Apr 29, 202285.1586.4885.1185.1585.1517,187,007
Apr 28, 202286.0087.7585.5686.0086.007,676,185
Apr 27, 202287.5087.7586.8587.5087.507,283,347
Apr 26, 202286.8288.2186.8286.8286.8227,613,977
Apr 25, 202288.2189.3087.2088.2188.2131,279,162
Apr 22, 202289.6490.0089.0889.6489.6418,349,966
Apr 21, 202290.0090.0089.0090.0090.0035,007,993
Apr 20, 202289.5089.5087.1389.5089.5019,374,991
Apr 19, 202287.6087.9686.4087.6087.6042,169,103
Apr 18, 202287.1587.9086.0087.1587.1510,514,453
Apr 14, 202286.8087.6086.1186.8086.805,664,219
Apr 13, 202286.8287.2185.1086.8286.827,515,167
Apr 12, 202285.6885.6884.0085.6885.6823,825,049
Apr 11, 202284.8086.5083.1184.8084.806,539,283
Apr 08, 202285.0088.0084.8585.0085.004,818,393
Apr 07, 202287.4388.0085.4787.4387.4320,647,304
Apr 06, 202286.6986.6984.0086.6986.6914,336,827
Apr 05, 202284.0084.5082.0084.0084.006,729,247
Apr 04, 202284.6885.0084.0584.6884.682,556,633
Apr 01, 202284.9885.5083.9584.9884.989,610,880
Mar 31, 202284.2484.2481.1184.2484.2418,197,265
Mar 30, 202281.5084.0081.2581.5081.5011,024,586
Mar 29, 202282.1384.0082.1382.1382.137,354,821
Mar 28, 202282.9983.1982.2282.9982.9914,564,886
Mar 25, 202287.6188.0086.5087.6187.619,775,738
Mar 24, 202287.9687.9984.4087.9687.9610,879,226
Mar 23, 202285.2588.6084.7185.2585.2511,393,840
Mar 22, 202288.0089.8987.6188.0088.0021,369,051
Mar 21, 202290.0090.0086.1090.0090.0047,190,641
Mar 18, 202287.0087.0085.0087.0087.00270,299,837
Mar 17, 202286.1088.0085.8186.1086.1032,621,436
Mar 16, 202285.9986.1184.6185.9985.9922,846,737
Mar 15, 202284.5085.9084.5084.5084.5012,537,715
Mar 14, 202284.6086.3884.6084.6084.6019,563,188
Mar 11, 202285.0086.3584.5085.0085.008,601,408
Mar 10, 202285.5888.6684.6585.5885.5810,016,267
Mar 09, 202288.4989.0087.2588.4988.498,532,969
Mar 08, 202287.1588.0086.0187.1587.1514,820,402
Mar 07, 202287.0087.0085.5087.0087.0011,138,049
Mar 04, 202287.0088.0086.0387.0087.009,784,325
Mar 03, 202287.0087.0084.3587.0087.0018,613,282
Mar 02, 202285.0085.2083.3185.0085.0010,386,401
Mar 01, 202283.5084.8983.4083.5083.5012,826,295
Feb 28, 202284.7884.7882.0084.7884.7829,017,035
Feb 25, 202283.0183.7980.0983.0183.015,488,757
Feb 24, 202281.0081.4477.0081.0081.0022,590,564
Feb 23, 202281.0083.9980.5481.0081.0014,825,853
Feb 22, 202283.9984.5080.1083.9983.9924,619,768
Feb 21, 202284.5085.5084.0484.5084.506,391,027
Feb 18, 202285.8085.9584.1185.8085.804,960,247
Feb 17, 202285.6486.2685.0185.6485.6413,698,348
Feb 16, 202286.5086.5085.1486.5086.509,251,989
Feb 15, 202286.0086.2185.0086.0086.0018,503,087
Feb 14, 202285.3485.3483.8285.3485.3411,439,171
Feb 11, 202285.1486.0083.7385.1485.1414,283,312
Feb 10, 202284.9585.0083.2284.9584.95240,000
Feb 09, 202285.0085.0084.0085.0085.0010,472,662
Feb 08, 202284.5084.5080.0484.5084.5017,421,221
Feb 07, 202280.4180.8079.1280.4180.418,437,380
Feb 04, 202279.2480.7578.8879.2479.2412,220,665
Feb 03, 202280.0181.3180.0080.0180.0115,129,429
Feb 02, 202281.3081.5080.5081.3081.309,582,165
Feb 01, 202280.9081.0079.6280.9080.9022,014,728
Jan 31, 202280.1281.9079.9080.1280.1236,680,692
Jan 28, 202280.5081.2979.5880.5080.5011,583,386
Jan 27, 202279.5180.0077.2679.5179.519,348,442
Jan 26, 202277.0078.0076.6677.0077.0027,924,802
Jan 25, 202277.3078.5076.2077.3077.3027,115,911
Jan 24, 202277.5079.5076.4077.5077.5016,332,944
Jan 21, 202280.0080.8977.0280.0080.0018,378,501
Jan 20, 202276.1976.3674.9976.1976.191,276,169
Jan 19, 202275.0075.9974.5575.0075.006,939,745
Jan 18, 202274.2677.2373.7574.2674.266,553,983
Jan 17, 202274.5175.9874.0274.5174.513,165,794
Jan 14, 202275.6077.0075.2075.6075.607,035,806
Jan 13, 202277.5077.9075.4477.5077.502,000,000
Jan 12, 202276.2077.0075.0076.2076.2015,929,742
Jan 11, 202275.9577.0075.0575.9575.9513,049,416
Jan 10, 202276.0076.2073.5276.0076.0014,772,402
Jan 07, 202274.8077.5073.0774.8074.8029,501,969
Jan 06, 202276.1576.1573.9576.1576.154,851,443
Jan 05, 202274.0074.0071.5674.0074.0071,539,366
Jan 04, 202271.5671.5668.6071.5671.5610,898,269
Jan 03, 202268.8069.5066.5668.8068.801,880,294
Dec 30, 202166.5668.0066.5666.5666.5630,715,616
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement