Canada markets open in 8 hours 29 minutes

Banco de Chile (CHILE.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
84.00+0.41 (+0.49%)
At close: 05:00PM CLT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 01, 202284.1084.7583.5084.1084.102,382,288
Jun 30, 202283.5084.7583.5083.5083.5059,653,488
Jun 29, 202284.5585.5083.8584.5584.557,078,966
Jun 28, 202284.0085.0083.0084.0084.009,621,719
Jun 24, 202283.0085.3982.2083.0083.006,577,853
Jun 23, 202283.8886.0083.0083.8883.8810,786,735
Jun 22, 202286.0087.0085.0086.0086.0010,962,607
Jun 20, 202285.6086.0084.1585.6085.605,306,125
Jun 17, 202285.5085.7483.4885.5085.50182,255,655
Jun 16, 202285.0085.2184.4085.0085.0018,100,000
Jun 15, 202285.0085.4684.1985.0085.0017,695,229
Jun 14, 202284.1084.8983.3984.1084.1022,558,443
Jun 13, 202283.1583.5081.7983.1583.1512,535,793
Jun 10, 202282.3083.2081.5082.3082.3014,613,737
Jun 09, 202282.5184.9582.5182.5182.5131,117,508
Jun 08, 202285.0086.2785.0085.0085.0011,347,757
Jun 07, 202286.9886.9884.4786.9886.9821,981,629
Jun 06, 202284.5187.5083.8884.5184.511,212,269
Jun 03, 202285.7086.8585.5085.7085.7012,311,130
Jun 02, 202285.7086.4984.3085.7085.704,087,002
Jun 01, 202285.9085.9084.3685.9085.9013,619,567
May 31, 202285.7485.7482.2085.7485.74183,789,602
May 30, 202283.8986.0083.7883.8983.894,105,486
May 27, 202284.9985.2183.3384.9984.9910,784,634
May 26, 202284.2085.8983.5084.2084.2010,895,309
May 25, 202285.3086.0084.0085.3085.306,379,825
May 24, 202284.2384.9082.3784.2384.2314,415,996
May 23, 202283.2084.4882.8983.2083.207,040,140
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 28, 20225.343936 Dividend
Mar 25, 202287.6188.0086.5087.6182.279,775,738
Mar 24, 202287.9687.9984.4087.9682.5910,879,226
Mar 23, 202285.2588.6084.7185.2580.0511,393,840
Mar 22, 202288.0089.8987.6188.0082.6321,369,051
Mar 21, 202290.0090.0086.1090.0084.5147,190,641
Mar 18, 202287.0087.0085.0087.0081.69270,299,837
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...