Canada markets closed

Banco de Chile (CHILE.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
107.71-3.29 (-2.96%)
At close: 04:00PM CLST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024107.71111.89107.71107.71107.7122,603,132
Feb 22, 2024111.00113.50109.00111.00111.0037,364,478
Feb 21, 2024113.40114.99113.01113.40113.40107,821,705
Feb 20, 2024114.40116.00113.00114.40114.4063,784,992
Feb 19, 2024114.00115.00113.01114.00114.003,604,972
Feb 16, 2024114.10114.10111.09114.10114.107,781,880
Feb 15, 2024111.17111.99110.47111.17111.172,994,846
Feb 14, 2024110.00111.18108.66110.00110.008,188,829
Feb 13, 2024108.99109.60108.46108.99108.99889,541
Feb 12, 2024109.30109.30108.00109.30109.304,709,904
Feb 09, 2024108.11108.80107.86108.11108.11986,006
Feb 08, 2024107.85109.00107.51107.85107.8511,798,596
Feb 07, 2024108.48109.25108.10108.48108.488,261,663
Feb 06, 2024108.75109.51107.60108.75108.7515,893,658
Feb 05, 2024107.80108.00105.98107.80107.8011,316,714
Feb 02, 2024107.00107.70106.01107.00107.009,530,513
Feb 01, 2024106.80107.65104.80106.80106.8019,640,483
Jan 31, 2024104.25105.40102.68104.25104.25138,602,016
Jan 30, 2024103.25104.21102.36103.25103.2597,183,285
Jan 29, 2024104.00104.70102.00104.00104.009,644,067
Jan 26, 2024102.20103.34101.25102.20102.2012,561,541
Jan 25, 2024101.25101.94100.60101.25101.2513,052,467
Jan 24, 2024100.56101.0099.10100.56100.5612,994,274
Jan 23, 202499.01100.7298.0099.0199.0130,732,606
Jan 22, 202499.23100.4398.6799.2399.235,875,031
Jan 19, 202499.0099.1198.5099.0099.0016,591,442
Jan 18, 202498.6099.0098.5598.6098.6036,010,372
Jan 17, 202498.6099.3898.5998.6098.6022,038,221
Jan 16, 202498.70100.6098.5198.7098.7013,649,636
Jan 15, 202499.60101.0099.5599.6099.605,527,716
Jan 12, 2024100.00100.1199.00100.00100.005,239,486
Jan 11, 202499.6299.9998.7099.6299.628,989,384
Jan 10, 202499.38100.8298.7699.3899.387,810,044
Jan 09, 2024100.35100.4499.49100.35100.359,804,703
Jan 08, 202499.60100.2599.0099.6099.609,641,671
Jan 05, 202499.60100.4998.5599.6099.607,323,400
Jan 04, 202499.90101.0099.3499.9099.9012,887,172
Jan 03, 2024100.51101.70100.17100.51100.515,691,778
Jan 02, 2024101.34103.30100.90101.34101.346,444,925
Dec 29, 2023103.49103.50102.57103.49103.4916,953,772
Dec 28, 2023102.90104.00101.05102.90102.906,628,813
Dec 27, 2023101.96102.50101.00101.96101.966,013,756
Dec 26, 2023102.50103.05100.12102.50102.50634,442
Dec 22, 2023100.00101.9499.31101.50101.5027,438,680
Dec 21, 2023100.79100.7998.56100.79100.796,145,825
Dec 20, 202399.7899.8198.5199.7899.787,648,602
Dec 19, 202399.4099.9997.9699.4099.407,672,097
Dec 18, 202398.50102.2198.5098.5098.509,404,005
Dec 15, 2023101.61103.93101.01101.61101.61123,481,559
Dec 14, 2023102.30102.50100.46102.30102.3020,154,304
Dec 13, 2023101.88101.8898.66101.88101.885,909,426
Dec 12, 202398.8099.6098.0198.8098.8014,299,153
Dec 11, 202398.3099.0097.7198.3098.3020,306,832
Dec 07, 202398.7098.9998.2998.7098.708,942,977
Dec 06, 202398.7599.5097.5298.7598.7511,787,289
Dec 05, 202398.5098.9097.3298.5098.5023,525,254
Dec 04, 202397.7098.4897.2297.7097.704,190,299
Dec 01, 202397.9698.8796.5597.9697.9612,349,555
Nov 30, 202397.9897.9896.0097.9897.98142,533,671
Nov 29, 202396.3096.9695.4696.3096.306,889,230
Nov 28, 202396.0396.0395.0696.0396.0310,856,390
Nov 27, 202395.8895.9995.0295.8895.885,021,746
Nov 24, 202395.7096.0095.0095.7095.70960,275
Nov 23, 202395.5095.9295.0695.5095.502,955,424
Nov 22, 202395.8495.8493.9595.8495.8410,695,178
Nov 21, 202394.9095.5094.4994.9094.908,017,137
Nov 20, 202395.1395.4994.0095.1395.137,144,244
Nov 17, 202394.6195.2794.0594.6194.6110,109,408
Nov 16, 202395.0095.0093.8095.0095.0012,624,269
Nov 15, 202394.9995.0093.9194.9994.9912,840,191
Nov 14, 202394.0094.5593.1094.0094.0013,769,495
Nov 13, 202393.8595.0093.5093.8593.8515,973,697
Nov 10, 202394.2594.8793.2394.2594.252,385,866
Nov 09, 202393.8095.3093.0093.8093.806,340,745
Nov 08, 202395.3095.9094.4995.3095.308,116,258
Nov 07, 202395.8096.0094.9795.8095.8012,483,759
Nov 06, 202394.9695.6093.6494.9694.967,014,955
Nov 03, 202393.9994.5092.9994.5994.593,506,634
Nov 02, 202393.5093.9891.0593.5093.5014,821,747
Oct 31, 202391.9593.0091.0091.9591.9511,171,030
Oct 30, 202391.8491.9890.4591.8491.8425,581,980
Oct 26, 202391.2491.2489.0091.2491.2418,756,844
Oct 25, 202390.7091.7689.1190.7090.7012,079,418
Oct 24, 202391.5091.8490.0591.5091.509,433,410
Oct 23, 202390.4892.2790.4690.4890.488,684,186
Oct 20, 202391.5094.3691.5091.5091.5012,792,530
Oct 19, 202394.0194.5093.4694.0194.01141,210
Oct 18, 202394.4094.4093.0194.4094.407,258,790
Oct 17, 202394.1394.5092.6094.1394.137,954,566
Oct 16, 202393.9694.0090.5093.9693.96900,000
Oct 13, 202390.7092.3890.0190.7090.706,460,577
Oct 12, 202390.6092.5090.5490.6090.607,497,847
Oct 11, 202392.0093.4091.4092.0092.009,118,156
Oct 10, 202392.0793.2790.5092.0792.076,418,990
Oct 06, 202391.0091.0089.0391.0091.003,458,968
Oct 05, 202390.1091.4990.1090.1090.107,302,305
Oct 04, 202390.4690.4689.2290.4690.463,498,283
Oct 03, 202389.2190.4089.1089.2189.2119,617,261
Oct 02, 202390.5091.0889.3090.5090.505,865,916
Sept 29, 202390.4992.0090.0090.4990.4937,826,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...