New Zealand markets closed

Banco de Crédito e Inversiones (BCI.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
28,010.00+10.00 (+0.04%)
As of 01:00PM CLST. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202428,000.0028,290.0027,979.0028,010.0028,010.00224,846
27 Mar 202428,000.0028,000.0027,150.0028,000.0028,000.0020,580
26 Mar 202427,165.0027,300.0027,130.0027,165.0027,165.0034,148
25 Mar 202427,130.0027,300.0026,981.0027,130.0027,130.004,071
22 Mar 202427,295.0027,399.0026,837.0027,295.0027,295.002,878
21 Mar 202426,812.0027,290.0026,805.0026,812.0026,812.0012,379
20 Mar 202427,100.0027,100.0026,752.0027,100.0027,100.0042,342
19 Mar 202426,751.0027,102.0026,751.0026,751.0026,751.0040,849
18 Mar 202426,890.0027,290.0026,710.0026,890.0026,890.0010,080
15 Mar 202427,290.0027,299.0027,001.0027,290.0027,290.001,146,282
14 Mar 202427,246.0027,279.0026,810.0027,246.0027,246.007,820
13 Mar 202427,020.0027,300.0027,020.0027,020.0027,020.0023,335
12 Mar 202427,299.0027,300.0026,805.0027,299.0027,299.0015,441
11 Mar 202427,090.0027,097.0026,666.0027,090.0027,090.007,024
08 Mar 202426,999.0027,030.0026,501.0026,999.0026,999.008,193
07 Mar 202426,800.0027,298.0026,505.0026,800.0026,800.0012,044
06 Mar 202427,243.0027,300.0026,380.0027,243.0027,243.0012,959
05 Mar 202426,384.0026,898.0025,900.0026,384.0026,384.0011,730
04 Mar 202426,490.0026,782.0026,400.0026,490.0026,490.0012,685
01 Mar 202426,747.0027,150.0026,512.0026,747.0026,747.0010,391
29 Feb 202426,800.0027,300.0026,800.0026,800.0026,800.00190,727
28 Feb 202427,105.0027,300.0027,105.0027,105.0027,105.003,414
27 Feb 202427,110.0027,199.0026,455.0027,110.0027,110.001,147
26 Feb 202426,455.0026,598.0026,211.0026,455.0026,455.0015,594
23 Feb 202426,210.0026,669.0026,150.0026,210.0026,210.0016,844
22 Feb 202426,203.0027,050.0026,123.0026,203.0026,203.0017,032
21 Feb 202426,701.0027,400.0026,402.0026,701.0026,701.0020,312
20 Feb 202427,300.0028,000.0027,065.0027,300.0027,300.0044,665
19 Feb 202427,200.0027,200.0026,899.0027,200.0027,200.009,921
16 Feb 202427,140.0027,300.0026,798.0027,140.0027,140.005,068
15 Feb 202427,000.0027,720.0026,250.0027,000.0027,000.0011,826
14 Feb 202426,490.0026,490.0025,800.0026,490.0026,490.0028,698
13 Feb 202425,945.0025,979.0025,660.0025,945.0025,945.004,175
12 Feb 202425,894.0025,997.0025,600.0025,894.0025,894.002,164
09 Feb 202425,900.0025,900.0025,397.0025,900.0025,900.004,344
08 Feb 202425,399.0025,400.0025,201.0025,399.0025,399.005,358
07 Feb 202425,299.0025,407.0025,118.0025,299.0025,299.003,702
06 Feb 202425,450.0025,600.0025,000.0025,450.0025,450.0033,245
05 Feb 202425,299.0025,400.0024,801.0025,299.0025,299.006,036
02 Feb 202425,200.0025,420.0024,883.0025,200.0025,200.009,605
01 Feb 202425,400.0025,400.0024,649.0025,400.0025,400.0011,730
31 Jan 202424,620.0024,752.0024,499.0024,620.0024,620.0023,096
30 Jan 202424,450.0024,670.0024,294.0024,450.0024,450.0027,285
29 Jan 202424,349.0024,476.0024,136.0024,349.0024,349.008,762
26 Jan 202424,200.0024,492.0023,802.0024,200.0024,200.0021,915
25 Jan 202424,000.0024,500.0023,736.0024,000.0024,000.0024,836
24 Jan 202423,845.0023,850.0023,511.0023,845.0023,845.006,153
23 Jan 202423,510.0023,790.0023,500.0023,510.0023,510.0011,009
22 Jan 202423,795.0023,795.0023,403.0023,795.0023,795.009,971
19 Jan 202423,725.0023,725.0023,250.0023,725.0023,725.0023,542
18 Jan 202423,445.0023,729.0023,250.0023,445.0023,445.0025,042
17 Jan 202423,400.0023,650.0023,272.0023,400.0023,400.0032,575
16 Jan 202423,695.0023,840.0023,646.0023,695.0023,695.0019,569
15 Jan 202423,700.0023,904.0023,650.0023,700.0023,700.005,286
12 Jan 202423,844.0023,848.0023,500.0023,844.0023,844.005,974
11 Jan 202423,460.0023,700.0023,460.0023,460.0023,460.0010,800
10 Jan 202423,700.0023,855.0023,500.0023,700.0023,700.003,999
09 Jan 202423,698.0023,779.0023,280.0023,698.0023,698.0018,551
08 Jan 202423,272.0023,470.0023,008.0023,272.0023,272.006,041
05 Jan 202423,201.0023,304.0023,150.0023,201.0023,201.0014,143
04 Jan 202423,300.0023,553.0023,228.0023,300.0023,300.0015,726
03 Jan 202423,460.0023,900.0023,438.0023,460.0023,460.0012,743
02 Jan 202423,787.0023,849.0023,450.0023,787.0023,787.0010,473
29 Dec 202323,850.0023,950.0023,700.0023,850.0023,850.0012,142
28 Dec 202323,800.0023,890.0023,600.0023,800.0023,800.0010,746
27 Dec 202323,689.0023,790.0023,302.0023,689.0023,689.007,762
26 Dec 202323,403.0023,750.0023,399.0023,403.0023,403.001,835
22 Dec 202323,293.0023,699.0023,293.0023,500.0023,500.0026,681
21 Dec 202323,291.0023,900.0023,200.0023,291.0023,291.009,894
20 Dec 202323,430.0023,900.0023,100.0023,430.0023,430.003,998
19 Dec 202323,430.0023,858.0023,420.0023,430.0023,430.0038,095
18 Dec 202323,725.0024,100.0023,600.0023,725.0023,725.0010,696
15 Dec 202323,790.0024,100.0023,790.0023,790.0023,790.00408,837
14 Dec 202324,000.0024,200.0023,606.0024,000.0024,000.0028,615
13 Dec 202323,550.0024,103.0023,550.0023,550.0023,550.0012,974
12 Dec 202323,849.0023,849.0023,246.0023,849.0023,849.0027,132
11 Dec 202323,280.0023,822.0023,220.0023,280.0023,280.0017,180
07 Dec 202323,999.0023,999.0023,500.0023,999.0023,999.0023,359
06 Dec 202323,790.0023,800.0023,582.0023,790.0023,790.005,316
05 Dec 202323,880.0023,880.0023,098.0023,880.0023,880.0011,956
04 Dec 202323,170.0023,390.0023,000.0023,170.0023,170.003,816
01 Dec 202323,210.0023,900.0023,082.0023,210.0023,210.0029,516
30 Nov 202323,422.0023,900.0022,600.0023,422.0023,422.00292,243
29 Nov 202323,590.0023,700.0023,322.0023,590.0023,590.004,677
28 Nov 202323,300.0023,325.0023,001.0023,300.0023,300.0014,850
27 Nov 202323,170.0023,248.0023,005.0023,170.0023,170.005,962
24 Nov 202323,175.0023,501.0023,162.0023,175.0023,175.003,960
23 Nov 202323,400.0023,700.0023,011.0023,400.0023,400.006,191
22 Nov 202323,399.0023,505.0023,116.0023,399.0023,399.006,862
21 Nov 202323,349.0023,349.0022,700.0023,349.0023,349.0011,985
20 Nov 202323,170.0023,200.0022,947.0023,170.0023,170.006,298
17 Nov 202323,015.0023,300.0022,901.0023,015.0023,015.004,261
16 Nov 202322,900.0023,300.0022,900.0022,900.0022,900.0026,846
15 Nov 202323,172.0023,200.0022,576.0023,172.0023,172.007,375
14 Nov 202322,860.0023,200.0022,800.0022,860.0022,860.0023,637
13 Nov 202323,130.0023,300.0022,802.0023,130.0023,130.0010,150
10 Nov 202323,298.0023,395.0023,079.0023,314.0023,314.00735
09 Nov 202323,080.0023,399.0022,603.0023,080.0023,080.009,399
08 Nov 202322,850.0023,150.0022,447.0022,850.0022,850.007,087
07 Nov 202322,548.0022,622.0021,600.0022,548.0022,548.0017,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...