Canada markets open in 2 hours 59 minutes

Banco de Chile (CHILE.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
84.01-0.41 (-0.49%)
At close: 04:00PM CLT
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202284.0185.3084.0184.0184.014,972,199
Nov 25, 202284.4285.0083.6084.4284.42924,795
Nov 24, 202284.0085.0083.6084.0084.001,482,456
Nov 23, 202284.4985.9084.2084.4984.4924,636,480
Nov 22, 202284.9984.9984.2184.9984.9927,258,436
Nov 21, 202284.9986.0084.1084.9984.9935,896,736
Nov 18, 202284.7685.5984.0784.7684.7614,462,978
Nov 17, 202284.9684.9983.5584.9684.9616,123,513
Nov 16, 202284.3984.6783.0684.3984.3914,892,021
Nov 15, 202283.9084.5082.5083.9083.9016,649,542
Nov 14, 202284.5085.6983.9484.5084.509,163,249
Nov 11, 202284.5085.5084.3084.5084.5024,959,775
Nov 10, 202285.0087.2084.2885.0085.0018,763,440
Nov 09, 202286.0087.5086.0086.0086.00233,943,747
Nov 08, 202287.0087.9086.1287.0087.0026,076,790
Nov 07, 202287.0287.9586.0187.0287.0218,016,223
Nov 04, 202287.2087.8586.2087.2087.2010,972,694
Nov 03, 202286.7487.8485.3086.7486.749,811,340
Nov 02, 202287.8588.5085.0287.8587.8512,277,084
Oct 28, 202286.2986.6285.1786.2986.2916,658,839
Oct 27, 202286.0186.8585.3086.0186.016,529,111
Oct 26, 202285.7086.9585.3685.7085.705,663,942
Oct 25, 202286.5086.9085.8586.5086.5014,496,664
Oct 24, 202286.8087.7685.7786.8086.8015,136,416
Oct 21, 202287.7087.8085.9987.7087.704,337,236
Oct 20, 202286.8388.4985.4386.8386.8363,950,406
Oct 19, 202286.5088.1286.0086.5086.506,876,094
Oct 18, 202288.0089.5087.3088.0088.0012,898,906
Oct 17, 202288.6089.8988.0088.6088.607,888,650
Oct 14, 202288.2489.5086.7388.2488.247,257,073
Oct 13, 202287.2188.0085.6087.2187.2110,292,629
Oct 12, 202286.5087.2683.1186.5086.5038,110,551
Oct 11, 202285.4086.5082.0085.4085.4010,901,949
Oct 07, 202285.0586.4084.5085.0585.052,450,972
Oct 06, 202286.2586.9785.3086.2586.257,180,492
Oct 05, 202286.0087.0085.0086.0086.0010,977,242
Oct 04, 202287.0088.0086.0587.0087.006,267,267
Oct 03, 202286.5086.5483.7086.5086.503,918,280
Sept 30, 202285.1785.8183.9885.1785.1725,226,573
Sept 29, 202283.8084.9983.0083.8083.8020,643,377
Sept 28, 202283.8085.0083.5683.8083.8024,204,753
Sept 27, 202283.4384.1883.4383.4383.4313,068,334
Sept 26, 202284.0084.3482.6084.0084.007,987,090
Sept 23, 202284.5086.5084.0084.5084.505,312,509
Sept 22, 202285.9086.9085.6485.9085.902,774,510
Sept 21, 202285.4186.0185.0485.4185.417,755,341
Sept 20, 202286.0087.0084.5086.0086.0024,295,830
Sept 15, 202287.0087.4886.2087.0087.0057,832,650
Sept 14, 202287.0087.7086.0587.0087.0092,400,524
Sept 13, 202287.3987.5085.5787.3987.398,598,442
Sept 12, 202287.5088.3485.5087.5087.503,116,041
Sept 09, 202286.8087.5085.7286.8086.804,512,285
Sept 08, 202285.9086.6285.1785.9085.9011,484,982
Sept 07, 202286.0088.0085.7686.0086.006,298,287
Sept 06, 202287.5091.9987.1887.5087.5040,352,010
Sept 05, 202291.0098.0090.2091.0091.002,400,886
Sept 02, 202289.0090.5084.6689.0089.0016,126,321
Sept 01, 202285.1586.2784.6885.1585.1520,747,705
Aug 31, 202285.0387.5085.0385.0385.03118,717,531
Aug 30, 202287.0088.0086.2087.0087.0010,298,632
Aug 29, 202287.2087.5186.0087.2087.2010,585,814
Aug 26, 202286.9987.2085.4086.9986.996,745,133
Aug 25, 202286.0086.6084.9986.0086.005,400,008
Aug 24, 202286.5787.0084.5086.5786.579,037,758
Aug 23, 202285.5086.0085.0085.5085.5057,203,598
Aug 22, 202285.2187.5084.0085.2185.214,550,232
Aug 19, 202285.4987.0084.0085.4985.493,778,204
Aug 18, 202285.9087.5084.9085.9085.9013,338,821
Aug 17, 202286.5087.5086.0086.5086.5025,741,690
Aug 16, 202287.5087.9086.1687.5087.5022,137,547
Aug 12, 202287.5088.0085.3087.5087.5013,733,159
Aug 11, 202285.7085.7584.3185.7085.7011,695,667
Aug 10, 202284.3084.5082.7084.3084.308,170,396
Aug 09, 202283.2884.0082.4083.2883.287,220,036
Aug 08, 202284.0085.0183.0084.0084.006,887,496
Aug 05, 202283.5983.8581.8083.5983.594,819,683
Aug 04, 202282.4883.0081.8082.4882.485,308,441
Aug 03, 202283.0084.1982.0683.0083.0013,854,467
Aug 02, 202284.4886.0084.1384.4884.4814,099,502
Aug 01, 202285.6086.0084.8685.6085.6010,153,060
Jul 29, 202285.5089.0084.8185.5085.5020,383,339
Jul 28, 202286.9088.0086.0586.9086.9014,867,075
Jul 27, 202289.0089.0086.2089.0089.0019,688,373
Jul 26, 202286.5087.5085.5086.5086.505,796,185
Jul 25, 202287.3088.0085.5687.3087.3012,581,373
Jul 22, 202286.5387.3085.8786.5386.535,252,421
Jul 21, 202286.9888.0086.3286.9886.988,757,774
Jul 20, 202288.0088.5086.9888.0088.0012,378,245
Jul 19, 202287.6088.6585.0587.6087.6012,673,678
Jul 18, 202286.0086.5084.9286.0086.005,455,278
Jul 15, 202285.1085.9882.5185.1085.107,393,676
Jul 14, 202284.6885.0082.0784.6884.6810,693,720
Jul 13, 202283.5084.0081.8183.5083.506,250,172
Jul 12, 202282.2582.8081.5082.2582.2513,428,758
Jul 11, 202282.8083.7782.0282.8082.8013,553,369
Jul 08, 202283.0083.6582.0183.0083.0020,142,455
Jul 07, 202283.0084.5082.6082.7782.7788,522,334
Jul 06, 202283.0083.9082.0083.0083.0011,798,486
Jul 05, 202282.6084.8082.0482.6082.604,284,924
Jul 04, 202284.3684.9982.9984.3684.361,924,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...