New Zealand markets closed

Banco de Chile (CHILE.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
108.32-0.68 (-0.62%)
As of 10:34AM CLT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024109.00109.00108.25108.32108.325,578,729
11 Apr 2024109.00109.14108.52109.00109.0012,660,320
10 Apr 2024109.00109.42107.97109.00109.003,535,372
09 Apr 2024108.38109.95108.11108.38108.3818,093,811
08 Apr 2024108.69109.95108.50108.69108.694,711,332
05 Apr 2024109.93109.93108.01109.93109.9311,235,141
04 Apr 2024109.00109.38108.00109.00109.0013,171,456
03 Apr 2024108.01108.40107.10108.01108.0118,076,624
02 Apr 2024107.90109.10107.68107.90107.9017,356,836
01 Apr 2024108.81109.98108.81108.81108.812,698,869
28 Mar 2024109.00110.00107.00109.00109.0014,468,144
27 Mar 2024107.30107.80106.90107.30107.3011,216,137
26 Mar 2024107.34108.00106.10107.34107.3410,448,458
25 Mar 2024106.46106.46102.06106.46106.468,995,567
25 Mar 20248.077163 Dividend
22 Mar 2024112.70112.70111.50112.70104.628,104,588
21 Mar 2024110.57111.99108.72110.57102.6517,121,208
20 Mar 2024108.71110.71108.71108.71100.9213,484,458
19 Mar 2024109.50111.45109.47109.50101.6515,529,652
18 Mar 2024110.60111.99110.14110.60102.675,315,832
15 Mar 2024110.20112.60110.20110.20102.30130,668,571
14 Mar 2024111.79112.80111.64111.79103.7812,057,273
13 Mar 2024111.80113.32111.73111.80103.7919,779,508
12 Mar 2024112.50112.87110.90112.50104.4415,513,904
11 Mar 2024110.90111.13110.05110.90102.955,296,283
08 Mar 2024111.26113.04111.26111.26103.294,311,884
07 Mar 2024112.50113.20111.31112.50104.448,963,000
06 Mar 2024112.40113.00108.30112.40104.3411,473,192
05 Mar 2024108.30109.79107.09108.30100.5421,278,463
04 Mar 2024108.90110.91108.80108.90101.105,927,119
01 Mar 2024110.91112.67110.90110.91102.965,964,912
29 Feb 2024112.00112.00108.90112.00103.9780,626,941
28 Feb 2024111.00111.97110.00111.00103.04142,658,042
27 Feb 2024110.00110.00107.50110.00102.1220,750,747
26 Feb 2024107.90109.98107.00107.90100.1711,439,792
23 Feb 2024107.71111.89107.71107.7199.9922,603,132
22 Feb 2024111.00113.50109.00111.00103.0437,364,478
21 Feb 2024113.40114.99113.01113.40105.27107,821,705
20 Feb 2024114.40116.00113.00114.40106.2063,784,992
19 Feb 2024114.00115.00113.01114.00105.833,604,972
16 Feb 2024114.10114.10111.09114.10105.927,781,880
15 Feb 2024111.17111.99110.47111.17103.202,994,846
14 Feb 2024110.00111.18108.66110.00102.128,188,829
13 Feb 2024108.99109.60108.46108.99101.18889,541
12 Feb 2024109.30109.30108.00109.30101.474,709,904
09 Feb 2024108.11108.80107.86108.11100.36986,006
08 Feb 2024107.85109.00107.51107.85100.1211,798,596
07 Feb 2024108.48109.25108.10108.48100.718,261,663
06 Feb 2024108.75109.51107.60108.75100.9615,893,658
05 Feb 2024107.80108.00105.98107.80100.0711,316,714
02 Feb 2024107.00107.70106.01107.0099.339,530,513
01 Feb 2024106.80107.65104.80106.8099.1519,640,483
31 Jan 2024104.25105.40102.68104.2596.78138,602,016
30 Jan 2024103.25104.21102.36103.2595.8597,183,285
29 Jan 2024104.00104.70102.00104.0096.559,644,067
26 Jan 2024102.20103.34101.25102.2094.8812,561,541
25 Jan 2024101.25101.94100.60101.2593.9913,052,467
24 Jan 2024100.56101.0099.10100.5693.3512,994,274
23 Jan 202499.01100.7298.0099.0191.9130,732,606
22 Jan 202499.23100.4398.6799.2392.125,875,031
19 Jan 202499.0099.1198.5099.0091.9016,591,442
18 Jan 202498.6099.0098.5598.6091.5336,010,372
17 Jan 202498.6099.3898.5998.6091.5322,038,221
16 Jan 202498.70100.6098.5198.7091.6313,649,636
15 Jan 202499.60101.0099.5599.6092.465,527,716
12 Jan 2024100.00100.1199.00100.0092.835,239,486
11 Jan 202499.6299.9998.7099.6292.488,989,384
10 Jan 202499.38100.8298.7699.3892.267,810,044
09 Jan 2024100.35100.4499.49100.3593.169,804,703
08 Jan 202499.60100.2599.0099.6092.469,641,671
05 Jan 202499.60100.4998.5599.6092.467,323,400
04 Jan 202499.90101.0099.3499.9092.7412,887,172
03 Jan 2024100.51101.70100.17100.5193.315,691,778
02 Jan 2024101.34103.30100.90101.3494.086,444,925
29 Dec 2023103.49103.50102.57103.4996.0716,953,772
28 Dec 2023102.90104.00101.05102.9095.536,628,813
27 Dec 2023101.96102.50101.00101.9694.656,013,756
26 Dec 2023102.50103.05100.12102.5095.15634,442
22 Dec 2023100.00101.9499.31101.5094.2327,438,680
21 Dec 2023100.79100.7998.56100.7993.576,145,825
20 Dec 202399.7899.8198.5199.7892.637,648,602
19 Dec 202399.4099.9997.9699.4092.287,672,097
18 Dec 202398.50102.2198.5098.5091.449,404,005
15 Dec 2023101.61103.93101.01101.6194.33123,481,559
14 Dec 2023102.30102.50100.46102.3094.9720,154,304
13 Dec 2023101.88101.8898.66101.8894.585,909,426
12 Dec 202398.8099.6098.0198.8091.7214,299,153
11 Dec 202398.3099.0097.7198.3091.2520,306,832
07 Dec 202398.7098.9998.2998.7091.638,942,977
06 Dec 202398.7599.5097.5298.7591.6711,787,289
05 Dec 202398.5098.9097.3298.5091.4423,525,254
04 Dec 202397.7098.4897.2297.7090.704,190,299
01 Dec 202397.9698.8796.5597.9690.9412,349,555
30 Nov 202397.9897.9896.0097.9890.96142,533,671
29 Nov 202396.3096.9695.4696.3089.406,889,230
28 Nov 202396.0396.0395.0696.0389.1510,856,390
27 Nov 202395.8895.9995.0295.8889.015,021,746
24 Nov 202395.7096.0095.0095.7088.84960,275
23 Nov 202395.5095.9295.0695.5088.662,955,424
22 Nov 202395.8495.8493.9595.8488.9710,695,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...