New Zealand markets closed

Banco de Crédito e Inversiones (BCI.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
26,400.00+500.00 (+1.93%)
At close: 04:00PM CLT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202426,400.0026,597.0025,900.0026,400.0026,400.0035,467
11 Jun 202425,805.0026,295.0025,805.0025,805.0025,805.0027,502
10 Jun 202426,300.0026,443.0026,200.0026,300.0026,300.0020,044
07 Jun 202426,300.0026,690.0026,250.0026,300.0026,300.0022,761
06 Jun 202426,670.0026,999.0026,300.0026,670.0026,670.0010,239
05 Jun 202426,824.0026,824.0026,011.0026,824.0026,824.0014,827
04 Jun 202426,000.0026,590.0025,700.0026,000.0026,000.0013,818
03 Jun 202425,880.0026,213.0025,800.0025,880.0025,880.0020,413
31 May 202426,050.0026,565.0026,016.0026,050.0026,050.00270,123
30 May 202426,430.0026,800.0026,016.0026,430.0026,430.0020,470
29 May 202426,200.0026,900.0026,200.0026,200.0026,200.007,141
28 May 202426,860.0027,297.0026,853.0026,860.0026,860.0016,785
27 May 202426,807.0027,146.0026,807.0026,807.0026,807.003,935
24 May 202427,020.0027,266.0026,892.0027,020.0027,020.005,629
23 May 202427,051.0027,150.0026,901.0027,051.0027,051.006,403
22 May 202427,000.0027,300.0026,801.0027,000.0027,000.0017,060
20 May 202427,120.0027,375.0027,050.0027,120.0027,120.0016,812
17 May 202427,375.0027,375.0026,750.0027,375.0027,375.0019,445
16 May 202426,750.0027,436.0026,750.0026,750.0026,750.0036,968
15 May 202427,125.0027,695.0027,125.0027,125.0027,125.0018,876
14 May 202427,300.0027,503.0027,000.0027,300.0027,300.0012,036
13 May 202427,399.0027,489.0026,900.0027,399.0027,399.002,473
10 May 202427,010.0027,888.0027,010.0027,010.0027,010.0011,467
09 May 202427,400.0027,989.0027,400.0027,400.0027,400.003,995
08 May 202427,630.0027,630.0027,196.0027,630.0027,630.0021,729
07 May 202427,200.0027,425.0027,050.0027,200.0027,200.0016,099
06 May 202427,050.0028,499.0027,050.0027,050.0027,050.0016,876
03 May 202428,094.0028,499.0027,859.0028,094.0028,094.005,997
02 May 202427,700.0028,202.0027,626.0027,700.0027,700.0023,807
30 Apr 202428,001.0028,400.0027,600.0028,001.0028,001.0031,128
29 Apr 202428,000.0028,000.0027,500.0028,000.0028,000.0044,455
26 Apr 202427,450.0027,500.0027,110.0027,450.0027,450.005,727
25 Apr 202427,385.0027,499.0027,041.0027,385.0027,385.0021,836
24 Apr 202427,450.0027,800.0027,100.0027,450.0027,450.0052,629
23 Apr 202427,500.0027,500.0027,000.0027,500.0027,500.0013,290
22 Apr 202427,000.0027,179.0026,750.0027,000.0027,000.007,872
19 Apr 202426,800.0027,445.0026,800.0026,800.0026,800.005,604
18 Apr 202427,359.0027,500.0026,600.0027,359.0027,359.0038,620
17 Apr 202426,609.0027,360.0026,400.0026,609.0026,609.0016,688
16 Apr 202426,812.0027,553.0026,601.0026,812.0026,812.0017,976
15 Apr 202427,420.0028,200.0027,301.0027,420.0027,420.0015,877
12 Apr 202427,850.0028,349.0027,192.0027,850.0027,850.0043,341
11 Apr 202428,350.0028,350.0028,201.0028,350.0028,350.009,881
10 Apr 202428,201.0028,499.0027,725.0028,201.0028,201.0059,358
09 Apr 202427,725.0027,950.0027,725.0027,725.0027,725.0030,642
08 Apr 202427,900.0027,900.0027,367.0027,900.0027,900.0010,906
05 Apr 202427,450.0027,626.0027,301.0027,450.0027,450.0011,672
04 Apr 202427,625.0027,999.0027,400.0027,625.0027,625.008,028
04 Apr 20241000 Dividend
03 Apr 202428,410.0028,500.0028,312.0028,410.0027,410.0017,600
02 Apr 202428,500.0028,500.0028,016.0028,500.0027,496.8324,843
01 Apr 202428,300.0028,350.0028,100.0028,300.0027,303.878,159
28 Mar 202428,010.0028,290.0027,979.0028,010.0027,024.0822,981
27 Mar 202428,000.0028,000.0027,150.0028,000.0027,014.4320,580
26 Mar 202427,165.0027,300.0027,130.0027,165.0026,208.8234,148
25 Mar 202427,130.0027,300.0026,981.0027,130.0026,175.054,071
22 Mar 202427,295.0027,399.0026,837.0027,295.0026,334.252,878
21 Mar 202426,812.0027,290.0026,805.0026,812.0025,868.2512,379
20 Mar 202427,100.0027,100.0026,752.0027,100.0026,146.1142,342
19 Mar 202426,751.0027,102.0026,751.0026,751.0025,809.3940,849
18 Mar 202426,890.0027,290.0026,710.0026,890.0025,943.5010,080
15 Mar 202427,290.0027,299.0027,001.0027,290.0026,329.421,146,282
14 Mar 202427,246.0027,279.0026,810.0027,246.0026,286.977,820
13 Mar 202427,020.0027,300.0027,020.0027,020.0026,068.9323,335
12 Mar 202427,299.0027,300.0026,805.0027,299.0026,338.1115,441
11 Mar 202427,090.0027,097.0026,666.0027,090.0026,136.467,024
08 Mar 202426,999.0027,030.0026,501.0026,999.0026,048.678,193
07 Mar 202426,800.0027,298.0026,505.0026,800.0025,856.6712,044
06 Mar 202427,243.0027,300.0026,380.0027,243.0026,284.0812,959
05 Mar 202426,384.0026,898.0025,900.0026,384.0025,455.3111,730
04 Mar 202426,490.0026,782.0026,400.0026,490.0025,557.5812,685
01 Mar 202426,747.0027,150.0026,512.0026,747.0025,805.5410,391
29 Feb 202426,800.0027,300.0026,800.0026,800.0025,856.67190,727
28 Feb 202427,105.0027,300.0027,105.0027,105.0026,150.943,414
27 Feb 202427,110.0027,199.0026,455.0027,110.0026,155.761,147
26 Feb 202426,455.0026,598.0026,211.0026,455.0025,523.8115,594
23 Feb 202426,210.0026,669.0026,150.0026,210.0025,287.4416,844
22 Feb 202426,203.0027,050.0026,123.0026,203.0025,280.6817,032
21 Feb 202426,701.0027,400.0026,402.0026,701.0025,761.1520,312
20 Feb 202427,300.0028,000.0027,065.0027,300.0026,339.0744,665
19 Feb 202427,200.0027,200.0026,899.0027,200.0026,242.599,921
16 Feb 202427,140.0027,300.0026,798.0027,140.0026,184.705,068
15 Feb 202427,000.0027,720.0026,250.0027,000.0026,049.6311,826
14 Feb 202426,490.0026,490.0025,800.0026,490.0025,557.5828,698
13 Feb 202425,945.0025,979.0025,660.0025,945.0025,031.774,175
12 Feb 202425,894.0025,997.0025,600.0025,894.0024,982.562,164
09 Feb 202425,900.0025,900.0025,397.0025,900.0024,988.354,344
08 Feb 202425,399.0025,400.0025,201.0025,399.0024,504.985,358
07 Feb 202425,299.0025,407.0025,118.0025,299.0024,408.503,702
06 Feb 202425,450.0025,600.0025,000.0025,450.0024,554.1933,245
05 Feb 202425,299.0025,400.0024,801.0025,299.0024,408.506,036
02 Feb 202425,200.0025,420.0024,883.0025,200.0024,312.999,605
01 Feb 202425,400.0025,400.0024,649.0025,400.0024,505.9511,730
31 Jan 202424,620.0024,752.0024,499.0024,620.0023,753.4023,096
30 Jan 202424,450.0024,670.0024,294.0024,450.0023,589.3927,285
29 Jan 202424,349.0024,476.0024,136.0024,349.0023,491.948,762
26 Jan 202424,200.0024,492.0023,802.0024,200.0023,348.1921,915
25 Jan 202424,000.0024,500.0023,736.0024,000.0023,155.2324,836
24 Jan 202423,845.0023,850.0023,511.0023,845.0023,005.686,153
23 Jan 202423,510.0023,790.0023,500.0023,510.0022,682.4711,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...