Banco de Chile (CHILE.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 76.71 | 77.20 | 75.12 | 76.71 | 76.71 | 6,851,825 |
| 23 Mar 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1,000,000 |
| 22 Mar 2023 | 74.57 | 77.00 | 74.11 | 74.57 | 74.57 | 7,568,230 |
| 21 Mar 2023 | 76.01 | 76.98 | 76.00 | 76.01 | 76.01 | 9,041,755 |
| 20 Mar 2023 | 75.80 | 76.70 | 69.79 | 75.80 | 75.80 | 8,054,626 |
| 20 Mar 2023 | 8.582008 Dividend | |||||
| 17 Mar 2023 | 83.00 | 85.74 | 83.00 | 83.00 | 74.42 | 182,155,644 |
| 16 Mar 2023 | 84.88 | 86.91 | 84.00 | 84.88 | 76.10 | 13,000,823 |
| 15 Mar 2023 | 84.50 | 87.55 | 83.77 | 84.50 | 75.76 | 21,084,506 |
| 14 Mar 2023 | 86.00 | 88.80 | 85.51 | 86.00 | 77.11 | 8,248,296 |
| 13 Mar 2023 | 87.90 | 88.70 | 87.00 | 87.90 | 78.81 | 14,193,922 |
| 10 Mar 2023 | 88.80 | 88.98 | 87.70 | 88.80 | 79.62 | 16,949,615 |
| 09 Mar 2023 | 87.72 | 89.51 | 87.40 | 87.72 | 78.65 | 8,018,418 |
| 08 Mar 2023 | 87.40 | 87.88 | 86.03 | 87.40 | 78.36 | 8,122,316 |
| 07 Mar 2023 | 86.90 | 87.50 | 86.70 | 86.90 | 77.91 | 38,299,673 |
| 06 Mar 2023 | 86.73 | 87.50 | 86.51 | 86.73 | 77.76 | 3,022,348 |
| 03 Mar 2023 | 86.50 | 86.89 | 86.10 | 86.50 | 77.56 | 13,168,104 |
| 02 Mar 2023 | 86.73 | 86.89 | 86.05 | 86.73 | 77.76 | 8,192,810 |
| 01 Mar 2023 | 86.05 | 86.87 | 86.01 | 86.05 | 77.15 | 9,861,373 |
| 28 Feb 2023 | 86.00 | 86.85 | 85.85 | 86.00 | 77.11 | 57,355,659 |
| 27 Feb 2023 | 85.85 | 87.12 | 85.85 | 85.85 | 76.97 | 7,359,684 |
| 24 Feb 2023 | 86.50 | 86.57 | 85.52 | 86.50 | 77.56 | 5,588,850 |
| 23 Feb 2023 | 86.01 | 86.96 | 85.00 | 86.01 | 77.12 | 8,584,789 |
| 22 Feb 2023 | 85.26 | 86.37 | 84.82 | 85.26 | 76.44 | 28,312,214 |
| 21 Feb 2023 | 85.80 | 86.50 | 85.20 | 85.80 | 76.93 | 3,518,336 |
| 20 Feb 2023 | 86.00 | 86.72 | 85.51 | 86.00 | 77.11 | 58,501,418 |
| 17 Feb 2023 | 86.00 | 86.98 | 85.75 | 86.00 | 77.11 | 7,170,074 |
| 16 Feb 2023 | 86.49 | 86.97 | 86.14 | 86.49 | 77.55 | 11,358,638 |
| 15 Feb 2023 | 86.60 | 86.99 | 85.10 | 86.60 | 77.65 | 20,528,229 |
| 14 Feb 2023 | 85.50 | 87.49 | 85.50 | 85.50 | 76.66 | 14,328,873 |
| 13 Feb 2023 | 88.00 | 88.00 | 86.91 | 87.10 | 78.09 | 35,990,776 |
| 10 Feb 2023 | 88.00 | 88.00 | 86.50 | 88.00 | 78.90 | 21,087,803 |
| 09 Feb 2023 | 87.08 | 88.20 | 86.00 | 87.08 | 78.08 | 13,103,137 |
| 08 Feb 2023 | 86.70 | 87.39 | 86.09 | 86.70 | 77.74 | 11,317,996 |
| 07 Feb 2023 | 86.70 | 87.67 | 86.03 | 86.70 | 77.74 | 22,604,491 |
| 06 Feb 2023 | 86.50 | 87.47 | 86.27 | 86.50 | 77.56 | 16,565,061 |
| 03 Feb 2023 | 86.91 | 87.88 | 86.10 | 86.91 | 77.92 | 6,101,905 |
| 02 Feb 2023 | 87.70 | 87.90 | 86.03 | 87.70 | 78.63 | 16,915,949 |
| 01 Feb 2023 | 87.40 | 87.98 | 86.57 | 87.40 | 78.36 | 11,830,227 |
| 31 Jan 2023 | 87.00 | 87.60 | 85.60 | 87.00 | 78.00 | 47,574,576 |
| 30 Jan 2023 | 86.45 | 86.50 | 85.70 | 86.45 | 77.51 | 41,988,387 |
| 27 Jan 2023 | 86.34 | 87.51 | 86.00 | 86.34 | 77.41 | 4,191,635 |
| 26 Jan 2023 | 86.00 | 86.20 | 85.00 | 86.00 | 77.11 | 8,063,941 |
| 25 Jan 2023 | 84.50 | 86.00 | 84.01 | 85.88 | 77.00 | 27,654,241 |
| 24 Jan 2023 | 85.00 | 85.50 | 84.73 | 85.00 | 76.21 | 7,904,038 |
| 23 Jan 2023 | 85.67 | 85.67 | 82.70 | 85.67 | 76.81 | 2,081,043 |
| 20 Jan 2023 | 83.64 | 83.76 | 82.74 | 83.64 | 74.99 | 24,735,217 |
| 19 Jan 2023 | 82.90 | 83.17 | 82.77 | 82.90 | 74.33 | 25,454,810 |
| 18 Jan 2023 | 83.15 | 83.34 | 82.22 | 83.15 | 74.55 | 22,098,044 |
| 17 Jan 2023 | 82.95 | 83.95 | 82.00 | 82.95 | 74.37 | 18,716,653 |
| 16 Jan 2023 | 83.40 | 83.90 | 83.12 | 83.40 | 74.78 | 6,155,989 |
| 13 Jan 2023 | 83.90 | 84.10 | 83.55 | 83.90 | 75.22 | 16,427,239 |
| 12 Jan 2023 | 83.61 | 84.25 | 83.50 | 83.61 | 74.96 | 15,582,606 |
| 11 Jan 2023 | 83.51 | 83.96 | 83.15 | 83.51 | 74.88 | 27,631,075 |
| 10 Jan 2023 | 83.49 | 84.40 | 83.00 | 83.49 | 74.86 | 19,479,030 |
| 09 Jan 2023 | 83.50 | 83.98 | 83.25 | 83.50 | 74.87 | 8,130,084 |
| 06 Jan 2023 | 83.49 | 84.90 | 83.21 | 83.49 | 74.86 | 2,606,585 |
| 05 Jan 2023 | 84.10 | 84.45 | 83.30 | 83.70 | 75.05 | 106,588,952 |
| 04 Jan 2023 | 84.05 | 85.99 | 84.05 | 84.05 | 75.36 | 8,971,749 |
| 03 Jan 2023 | 85.50 | 88.13 | 85.50 | 85.50 | 76.66 | 17,680,832 |
| 30 Dec 2022 | 88.00 | 88.30 | 86.11 | 88.00 | 78.90 | 17,842,869 |
| 29 Dec 2022 | 87.51 | 88.40 | 86.50 | 87.51 | 78.46 | 18,725,459 |
| 28 Dec 2022 | 87.00 | 87.99 | 85.00 | 87.00 | 78.00 | 7,251,512 |
| 27 Dec 2022 | 86.25 | 86.80 | 85.00 | 86.25 | 77.33 | 7,329,845 |
| 26 Dec 2022 | 85.00 | 86.86 | 84.30 | 85.00 | 76.21 | 3,874,368 |
| 23 Dec 2022 | 86.90 | 87.10 | 85.51 | 86.90 | 77.91 | 1,137,681 |
| 22 Dec 2022 | 86.00 | 86.99 | 85.05 | 86.00 | 77.11 | 16,984,852 |
| 21 Dec 2022 | 87.00 | 87.00 | 85.30 | 87.00 | 78.00 | 3,840,055 |
| 20 Dec 2022 | 85.70 | 87.00 | 84.05 | 85.70 | 76.84 | 17,700,616 |
| 19 Dec 2022 | 84.90 | 85.50 | 83.65 | 84.90 | 76.12 | 16,660,482 |
| 16 Dec 2022 | 84.49 | 84.50 | 83.16 | 84.49 | 75.75 | 136,856,044 |
| 15 Dec 2022 | 84.00 | 84.20 | 83.01 | 84.00 | 75.31 | 10,342,873 |
| 14 Dec 2022 | 84.20 | 84.70 | 83.36 | 84.20 | 75.49 | 15,158,852 |
| 13 Dec 2022 | 84.20 | 84.78 | 83.80 | 84.20 | 75.49 | 33,619,402 |
| 12 Dec 2022 | 84.68 | 84.68 | 83.00 | 84.68 | 75.92 | 12,817,844 |
| 09 Dec 2022 | 83.35 | 84.55 | 83.09 | 83.35 | 74.73 | 22,111,732 |
| 07 Dec 2022 | 84.01 | 84.57 | 83.00 | 84.01 | 75.32 | 12,184,604 |
| 06 Dec 2022 | 84.00 | 85.00 | 84.00 | 84.00 | 75.31 | 12,555,318 |
| 05 Dec 2022 | 85.00 | 85.80 | 84.00 | 85.00 | 76.21 | 15,643,959 |
| 02 Dec 2022 | 84.60 | 85.00 | 84.01 | 84.60 | 75.85 | 6,590,669 |
| 01 Dec 2022 | 84.94 | 85.24 | 83.60 | 84.94 | 76.16 | 19,713,410 |
| 30 Nov 2022 | 84.25 | 84.25 | 83.01 | 84.25 | 75.54 | 121,777,520 |
| 29 Nov 2022 | 83.65 | 84.01 | 83.00 | 83.65 | 75.00 | 10,955,325 |
| 28 Nov 2022 | 84.01 | 85.30 | 84.01 | 84.01 | 75.32 | 4,972,199 |
| 25 Nov 2022 | 84.42 | 85.00 | 83.60 | 84.42 | 75.69 | 924,795 |
| 24 Nov 2022 | 84.00 | 85.00 | 83.60 | 84.00 | 75.31 | 1,482,456 |
| 23 Nov 2022 | 84.49 | 85.90 | 84.20 | 84.49 | 75.75 | 24,636,480 |
| 22 Nov 2022 | 84.99 | 84.99 | 84.21 | 84.99 | 76.20 | 27,258,436 |
| 21 Nov 2022 | 84.99 | 86.00 | 84.10 | 84.99 | 76.20 | 35,896,736 |
| 18 Nov 2022 | 84.76 | 85.59 | 84.07 | 84.76 | 76.00 | 14,462,978 |
| 17 Nov 2022 | 84.96 | 84.99 | 83.55 | 84.96 | 76.18 | 16,123,513 |
| 16 Nov 2022 | 84.39 | 84.67 | 83.06 | 84.39 | 75.66 | 14,892,021 |
| 15 Nov 2022 | 83.90 | 84.50 | 82.50 | 83.90 | 75.22 | 16,649,542 |
| 14 Nov 2022 | 84.50 | 85.69 | 83.94 | 84.50 | 75.76 | 9,163,249 |
| 11 Nov 2022 | 84.50 | 85.50 | 84.30 | 84.50 | 75.76 | 24,959,775 |
| 10 Nov 2022 | 85.00 | 87.20 | 84.28 | 85.00 | 76.21 | 18,763,440 |
| 09 Nov 2022 | 86.00 | 87.50 | 86.00 | 86.00 | 77.11 | 233,943,747 |
| 08 Nov 2022 | 87.00 | 87.90 | 86.12 | 87.00 | 78.00 | 26,076,790 |
| 07 Nov 2022 | 87.02 | 87.95 | 86.01 | 87.02 | 78.02 | 18,016,223 |
| 04 Nov 2022 | 87.20 | 87.85 | 86.20 | 87.20 | 78.18 | 10,972,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
