Banco de Crédito e Inversiones (BCI.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
As of 12:34PM CLT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 27,050.00 | 27,425.00 | 27,050.00 | 27,394.00 | 27,394.00 | 21,214 |
| May 06, 2024 | 27,050.00 | 28,499.00 | 27,050.00 | 27,050.00 | 27,050.00 | 16,876 |
| May 03, 2024 | 28,094.00 | 28,499.00 | 27,859.00 | 28,094.00 | 28,094.00 | 5,997 |
| May 02, 2024 | 27,700.00 | 28,202.00 | 27,626.00 | 27,700.00 | 27,700.00 | 23,807 |
| Apr 30, 2024 | 28,001.00 | 28,400.00 | 27,600.00 | 28,001.00 | 28,001.00 | 31,128 |
| Apr 29, 2024 | 28,000.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 44,455 |
| Apr 26, 2024 | 27,450.00 | 27,500.00 | 27,110.00 | 27,450.00 | 27,450.00 | 5,727 |
| Apr 25, 2024 | 27,385.00 | 27,499.00 | 27,041.00 | 27,385.00 | 27,385.00 | 21,836 |
| Apr 24, 2024 | 27,450.00 | 27,800.00 | 27,100.00 | 27,450.00 | 27,450.00 | 52,629 |
| Apr 23, 2024 | 27,500.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 13,290 |
| Apr 22, 2024 | 27,000.00 | 27,179.00 | 26,750.00 | 27,000.00 | 27,000.00 | 7,872 |
| Apr 19, 2024 | 26,800.00 | 27,445.00 | 26,800.00 | 26,800.00 | 26,800.00 | 5,604 |
| Apr 18, 2024 | 27,359.00 | 27,500.00 | 26,600.00 | 27,359.00 | 27,359.00 | 38,620 |
| Apr 17, 2024 | 26,609.00 | 27,360.00 | 26,400.00 | 26,609.00 | 26,609.00 | 16,688 |
| Apr 16, 2024 | 26,812.00 | 27,553.00 | 26,601.00 | 26,812.00 | 26,812.00 | 17,976 |
| Apr 15, 2024 | 27,420.00 | 28,200.00 | 27,301.00 | 27,420.00 | 27,420.00 | 15,877 |
| Apr 12, 2024 | 27,850.00 | 28,349.00 | 27,192.00 | 27,850.00 | 27,850.00 | 43,341 |
| Apr 11, 2024 | 28,350.00 | 28,350.00 | 28,201.00 | 28,350.00 | 28,350.00 | 9,881 |
| Apr 10, 2024 | 28,201.00 | 28,499.00 | 27,725.00 | 28,201.00 | 28,201.00 | 59,358 |
| Apr 09, 2024 | 27,725.00 | 27,950.00 | 27,725.00 | 27,725.00 | 27,725.00 | 30,642 |
| Apr 08, 2024 | 27,900.00 | 27,900.00 | 27,367.00 | 27,900.00 | 27,900.00 | 10,906 |
| Apr 05, 2024 | 27,450.00 | 27,626.00 | 27,301.00 | 27,450.00 | 27,450.00 | 11,672 |
| Apr 04, 2024 | 27,625.00 | 27,999.00 | 27,400.00 | 27,625.00 | 27,625.00 | 8,028 |
| Apr 04, 2024 | 1000 Dividend | |||||
| Apr 03, 2024 | 28,410.00 | 28,500.00 | 28,312.00 | 28,410.00 | 27,410.00 | 17,600 |
| Apr 02, 2024 | 28,500.00 | 28,500.00 | 28,016.00 | 28,500.00 | 27,496.83 | 24,843 |
| Apr 01, 2024 | 28,300.00 | 28,350.00 | 28,100.00 | 28,300.00 | 27,303.87 | 8,159 |
| Mar 28, 2024 | 28,010.00 | 28,290.00 | 27,979.00 | 28,010.00 | 27,024.08 | 22,981 |
| Mar 27, 2024 | 28,000.00 | 28,000.00 | 27,150.00 | 28,000.00 | 27,014.43 | 20,580 |
| Mar 26, 2024 | 27,165.00 | 27,300.00 | 27,130.00 | 27,165.00 | 26,208.82 | 34,148 |
| Mar 25, 2024 | 27,130.00 | 27,300.00 | 26,981.00 | 27,130.00 | 26,175.05 | 4,071 |
| Mar 22, 2024 | 27,295.00 | 27,399.00 | 26,837.00 | 27,295.00 | 26,334.25 | 2,878 |
| Mar 21, 2024 | 26,812.00 | 27,290.00 | 26,805.00 | 26,812.00 | 25,868.25 | 12,379 |
| Mar 20, 2024 | 27,100.00 | 27,100.00 | 26,752.00 | 27,100.00 | 26,146.11 | 42,342 |
| Mar 19, 2024 | 26,751.00 | 27,102.00 | 26,751.00 | 26,751.00 | 25,809.39 | 40,849 |
| Mar 18, 2024 | 26,890.00 | 27,290.00 | 26,710.00 | 26,890.00 | 25,943.50 | 10,080 |
| Mar 15, 2024 | 27,290.00 | 27,299.00 | 27,001.00 | 27,290.00 | 26,329.42 | 1,146,282 |
| Mar 14, 2024 | 27,246.00 | 27,279.00 | 26,810.00 | 27,246.00 | 26,286.97 | 7,820 |
| Mar 13, 2024 | 27,020.00 | 27,300.00 | 27,020.00 | 27,020.00 | 26,068.93 | 23,335 |
| Mar 12, 2024 | 27,299.00 | 27,300.00 | 26,805.00 | 27,299.00 | 26,338.11 | 15,441 |
| Mar 11, 2024 | 27,090.00 | 27,097.00 | 26,666.00 | 27,090.00 | 26,136.46 | 7,024 |
| Mar 08, 2024 | 26,999.00 | 27,030.00 | 26,501.00 | 26,999.00 | 26,048.67 | 8,193 |
| Mar 07, 2024 | 26,800.00 | 27,298.00 | 26,505.00 | 26,800.00 | 25,856.67 | 12,044 |
| Mar 06, 2024 | 27,243.00 | 27,300.00 | 26,380.00 | 27,243.00 | 26,284.08 | 12,959 |
| Mar 05, 2024 | 26,384.00 | 26,898.00 | 25,900.00 | 26,384.00 | 25,455.31 | 11,730 |
| Mar 04, 2024 | 26,490.00 | 26,782.00 | 26,400.00 | 26,490.00 | 25,557.58 | 12,685 |
| Mar 01, 2024 | 26,747.00 | 27,150.00 | 26,512.00 | 26,747.00 | 25,805.54 | 10,391 |
| Feb 29, 2024 | 26,800.00 | 27,300.00 | 26,800.00 | 26,800.00 | 25,856.67 | 190,727 |
| Feb 28, 2024 | 27,105.00 | 27,300.00 | 27,105.00 | 27,105.00 | 26,150.94 | 3,414 |
| Feb 27, 2024 | 27,110.00 | 27,199.00 | 26,455.00 | 27,110.00 | 26,155.76 | 1,147 |
| Feb 26, 2024 | 26,455.00 | 26,598.00 | 26,211.00 | 26,455.00 | 25,523.81 | 15,594 |
| Feb 23, 2024 | 26,210.00 | 26,669.00 | 26,150.00 | 26,210.00 | 25,287.44 | 16,844 |
| Feb 22, 2024 | 26,203.00 | 27,050.00 | 26,123.00 | 26,203.00 | 25,280.68 | 17,032 |
| Feb 21, 2024 | 26,701.00 | 27,400.00 | 26,402.00 | 26,701.00 | 25,761.15 | 20,312 |
| Feb 20, 2024 | 27,300.00 | 28,000.00 | 27,065.00 | 27,300.00 | 26,339.07 | 44,665 |
| Feb 19, 2024 | 27,200.00 | 27,200.00 | 26,899.00 | 27,200.00 | 26,242.59 | 9,921 |
| Feb 16, 2024 | 27,140.00 | 27,300.00 | 26,798.00 | 27,140.00 | 26,184.70 | 5,068 |
| Feb 15, 2024 | 27,000.00 | 27,720.00 | 26,250.00 | 27,000.00 | 26,049.63 | 11,826 |
| Feb 14, 2024 | 26,490.00 | 26,490.00 | 25,800.00 | 26,490.00 | 25,557.58 | 28,698 |
| Feb 13, 2024 | 25,945.00 | 25,979.00 | 25,660.00 | 25,945.00 | 25,031.77 | 4,175 |
| Feb 12, 2024 | 25,894.00 | 25,997.00 | 25,600.00 | 25,894.00 | 24,982.56 | 2,164 |
| Feb 09, 2024 | 25,900.00 | 25,900.00 | 25,397.00 | 25,900.00 | 24,988.35 | 4,344 |
| Feb 08, 2024 | 25,399.00 | 25,400.00 | 25,201.00 | 25,399.00 | 24,504.98 | 5,358 |
| Feb 07, 2024 | 25,299.00 | 25,407.00 | 25,118.00 | 25,299.00 | 24,408.50 | 3,702 |
| Feb 06, 2024 | 25,450.00 | 25,600.00 | 25,000.00 | 25,450.00 | 24,554.19 | 33,245 |
| Feb 05, 2024 | 25,299.00 | 25,400.00 | 24,801.00 | 25,299.00 | 24,408.50 | 6,036 |
| Feb 02, 2024 | 25,200.00 | 25,420.00 | 24,883.00 | 25,200.00 | 24,312.99 | 9,605 |
| Feb 01, 2024 | 25,400.00 | 25,400.00 | 24,649.00 | 25,400.00 | 24,505.95 | 11,730 |
| Jan 31, 2024 | 24,620.00 | 24,752.00 | 24,499.00 | 24,620.00 | 23,753.40 | 23,096 |
| Jan 30, 2024 | 24,450.00 | 24,670.00 | 24,294.00 | 24,450.00 | 23,589.39 | 27,285 |
| Jan 29, 2024 | 24,349.00 | 24,476.00 | 24,136.00 | 24,349.00 | 23,491.94 | 8,762 |
| Jan 26, 2024 | 24,200.00 | 24,492.00 | 23,802.00 | 24,200.00 | 23,348.19 | 21,915 |
| Jan 25, 2024 | 24,000.00 | 24,500.00 | 23,736.00 | 24,000.00 | 23,155.23 | 24,836 |
| Jan 24, 2024 | 23,845.00 | 23,850.00 | 23,511.00 | 23,845.00 | 23,005.68 | 6,153 |
| Jan 23, 2024 | 23,510.00 | 23,790.00 | 23,500.00 | 23,510.00 | 22,682.47 | 11,009 |
| Jan 22, 2024 | 23,795.00 | 23,795.00 | 23,403.00 | 23,795.00 | 22,957.44 | 9,971 |
| Jan 19, 2024 | 23,725.00 | 23,725.00 | 23,250.00 | 23,725.00 | 22,889.91 | 23,542 |
| Jan 18, 2024 | 23,445.00 | 23,729.00 | 23,250.00 | 23,445.00 | 22,619.76 | 25,042 |
| Jan 17, 2024 | 23,400.00 | 23,650.00 | 23,272.00 | 23,400.00 | 22,576.35 | 32,575 |
| Jan 16, 2024 | 23,695.00 | 23,840.00 | 23,646.00 | 23,695.00 | 22,860.96 | 19,569 |
| Jan 15, 2024 | 23,700.00 | 23,904.00 | 23,650.00 | 23,700.00 | 22,865.79 | 5,286 |
| Jan 12, 2024 | 23,844.00 | 23,848.00 | 23,500.00 | 23,844.00 | 23,004.72 | 5,974 |
| Jan 11, 2024 | 23,460.00 | 23,700.00 | 23,460.00 | 23,460.00 | 22,634.23 | 10,800 |
| Jan 10, 2024 | 23,700.00 | 23,855.00 | 23,500.00 | 23,700.00 | 22,865.79 | 3,999 |
| Jan 09, 2024 | 23,698.00 | 23,779.00 | 23,280.00 | 23,698.00 | 22,863.86 | 18,551 |
| Jan 08, 2024 | 23,272.00 | 23,470.00 | 23,008.00 | 23,272.00 | 22,452.85 | 6,041 |
| Jan 05, 2024 | 23,201.00 | 23,304.00 | 23,150.00 | 23,201.00 | 22,384.35 | 14,143 |
| Jan 04, 2024 | 23,300.00 | 23,553.00 | 23,228.00 | 23,300.00 | 22,479.87 | 15,726 |
| Jan 03, 2024 | 23,460.00 | 23,900.00 | 23,438.00 | 23,460.00 | 22,634.23 | 12,743 |
| Jan 02, 2024 | 23,787.00 | 23,849.00 | 23,450.00 | 23,787.00 | 22,949.72 | 10,473 |
| Dec 29, 2023 | 23,850.00 | 23,950.00 | 23,700.00 | 23,850.00 | 23,010.51 | 12,142 |
| Dec 28, 2023 | 23,800.00 | 23,890.00 | 23,600.00 | 23,800.00 | 22,962.27 | 10,746 |
| Dec 27, 2023 | 23,689.00 | 23,790.00 | 23,302.00 | 23,689.00 | 22,855.17 | 7,762 |
| Dec 26, 2023 | 23,403.00 | 23,750.00 | 23,399.00 | 23,403.00 | 22,579.24 | 1,835 |
| Dec 22, 2023 | 23,293.00 | 23,699.00 | 23,293.00 | 23,500.00 | 22,672.83 | 26,681 |
| Dec 21, 2023 | 23,291.00 | 23,900.00 | 23,200.00 | 23,291.00 | 22,471.18 | 9,894 |
| Dec 20, 2023 | 23,430.00 | 23,900.00 | 23,100.00 | 23,430.00 | 22,605.29 | 3,998 |
| Dec 19, 2023 | 23,430.00 | 23,858.00 | 23,420.00 | 23,430.00 | 22,605.29 | 38,095 |
| Dec 18, 2023 | 23,725.00 | 24,100.00 | 23,600.00 | 23,725.00 | 22,889.91 | 10,696 |
| Dec 15, 2023 | 23,790.00 | 24,100.00 | 23,790.00 | 23,790.00 | 22,952.62 | 408,837 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.