Dark

BCH
Banco de Chile
stock NYSE ADR

Market Open

Jul 29, 2025 2:16:00 PM EDT

27.75USD+1.222%(+0.33)220,720

27.70Bid 27.73Ask 0.03Spread

Pre-market

0.00USD-100.000%(-27.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	27.4000	27.7800	27.4000	27.7500	+1.204%	220,720	0.000%
2025-07-28	27.4600	27.5450	27.2250	27.4200	-0.796%	292,267	+1.204%
2025-07-25	28.1200	28.2000	27.6000	27.6400	-1.637%	201,871	+0.398%
2025-07-24	28.5100	28.5100	28.1000	28.1000	-1.369%	193,572	-1.246%
2025-07-23	28.6300	28.6300	28.2900	28.4900	+0.458%	961,032	-2.597%
2025-07-22	28.6000	28.6400	28.2000	28.3600	-0.596%	987,790	-2.151%
2025-07-21	28.4300	28.8800	28.4300	28.5300	+0.458%	290,998	-2.734%
2025-07-18	28.5800	28.6900	28.3000	28.4000	-0.176%	350,972	-2.289%
2025-07-17	28.1100	28.5200	28.1100	28.4500	+0.887%	382,810	-2.460%
2025-07-16	28.3600	28.3700	28.1000	28.2000	-0.318%	229,659	-1.596%
2025-07-15	28.4500	28.5600	28.1700	28.2900	-0.071%	313,088	-1.909%
2025-07-14	28.7100	28.7600	28.2800	28.3100	-1.565%	562,744	-1.978%
2025-07-11	29.1500	29.5000	28.6700	28.7600	-2.010%	521,530	-3.512%
2025-07-10	29.3300	29.4200	29.0850	29.3500	+0.205%	271,712	-5.451%
2025-07-09	29.4900	29.5400	29.1250	29.2900	-0.136%	305,469	-5.258%
2025-07-08	29.5200	29.5750	29.1200	29.3300	-0.340%	408,364	-5.387%
2025-07-07	29.9700	30.0050	29.1700	29.4300	-2.485%	425,191	-5.708%
2025-07-03	30.4300	30.5400	30.0500	30.1800	-0.495%	326,232	-8.052%
2025-07-02	30.2900	30.4700	30.0550	30.3300	+0.264%	198,636	-8.506%
2025-07-01	30.5400	30.7500	30.1000	30.2500	-0.559%	388,217	-8.264%
2025-06-30	29.7900	30.6750	29.7600	30.4200	+2.562%	324,434	-8.777%
2025-06-27	29.8300	29.8500	29.3700	29.6600	-0.202%	169,194	-6.440%
2025-06-26	29.5600	29.9300	29.5400	29.7200	+0.883%	132,589	-6.629%
2025-06-25	29.4000	29.6500	29.3500	29.4600	-0.372%	226,345	-5.804%
2025-06-24	29.4600	29.7450	29.3900	29.5700	+1.441%	354,419	-6.155%
2025-06-23	29.3500	29.5100	28.8900	29.1500	-0.715%	266,997	-4.803%
2025-06-20	29.5400	29.9900	29.3314	29.3600	-0.576%	205,235	-5.484%
2025-06-18	29.5800	29.7800	29.4000	29.5300	-0.101%	139,198	-6.028%
2025-06-17	29.9900	30.1600	29.4700	29.5600	-2.152%	295,224	-6.123%
2025-06-16	30.3200	30.7000	30.1300	30.2100	-0.690%	367,736	-8.143%
2025-06-13	30.6600	30.8100	30.0200	30.4200	-2.281%	249,152	-8.777%
2025-06-12	30.9800	31.3600	30.9800	31.1300	+0.452%	168,928	-10.858%
2025-06-11	30.0300	31.2400	30.0300	30.9900	+3.266%	267,907	-10.455%
2025-06-10	30.3200	30.4300	29.9700	30.0100	-0.596%	207,059	-7.531%
2025-06-09	30.2600	30.4600	30.1200	30.1900	-0.691%	173,086	-8.082%
2025-06-06	30.4400	30.7100	30.0900	30.4000	-0.066%	199,727	-8.717%
2025-06-05	30.2400	30.5200	30.1400	30.4200	+0.896%	232,918	-8.777%
2025-06-04	30.3000	30.8350	30.1300	30.1500	-0.396%	199,049	-7.960%
2025-06-03	30.0800	30.3200	29.7100	30.2700	+0.199%	207,680	-8.325%
2025-06-02	30.2400	30.2900	29.8100	30.2100	0.000%	737,753	-8.143%
2025-05-30	30.5700	30.5800	29.9900	30.2100	-1.178%	717,216	-8.143%
2025-05-29	30.6300	30.8000	30.4150	30.5700	+0.098%	324,846	-9.225%
2025-05-28	30.7800	30.8800	30.5400	30.5400	-1.261%	330,617	-9.136%
2025-05-27	31.1600	31.2200	30.8000	30.9300	-0.483%	180,325	-10.281%
2025-05-23	30.5700	31.0900	30.5700	31.0800	+0.583%	380,765	-10.714%
2025-05-22	31.2000	31.3300	30.8600	30.9000	-1.183%	344,690	-10.194%
2025-05-21	31.0300	31.4400	31.0300	31.2700	+0.773%	204,049	-11.257%
2025-05-20	31.3700	31.3700	30.9200	31.0300	-0.989%	293,050	-10.570%
2025-05-19	30.9800	31.5650	30.9800	31.3400	+0.513%	272,130	-11.455%
2025-05-16	31.4700	31.4700	30.7150	31.1800	-0.922%	175,312	-11.001%
2025-05-15	31.7500	31.8400	31.3000	31.4700	-0.694%	232,767	-11.821%
2025-05-14	30.9900	31.7650	30.9900	31.6900	+3.057%	291,332	-12.433%
2025-05-13	30.2700	30.8050	30.2700	30.7500	+1.619%	244,139	-9.756%
2025-05-12	30.1800	30.7100	29.9600	30.2600	-0.722%	311,636	-8.295%
2025-05-09	30.9100	30.9900	30.3500	30.4800	-0.814%	256,395	-8.957%
2025-05-08	30.5500	30.8982	30.4900	30.7300	+0.589%	232,993	-9.697%
2025-05-07	30.4800	30.9500	30.4500	30.5500	+0.131%	302,853	-9.165%
2025-05-06	29.5800	30.5650	29.5000	30.5100	+2.970%	267,907	-9.046%
2025-05-05	29.5000	29.8600	29.4600	29.6300	+0.441%	100,458	-6.345%
2025-05-02	29.8400	29.8400	29.2200	29.5000	+0.580%	384,073	-5.932%
2025-05-01	29.4100	30.1500	29.1200	29.3300	-0.644%	170,629	-5.387%
2025-04-30	29.9900	29.9900	29.2300	29.5200	-1.894%	277,240	-5.996%
2025-04-29	30.4800	30.8100	29.9800	30.0900	-1.182%	280,388	-7.777%
2025-04-28	30.8000	30.8300	30.1700	30.4500	-0.717%	445,419	-8.867%
2025-04-25	30.6500	30.7600	30.3863	30.6700	+0.131%	245,308	-9.521%
2025-04-24	29.9900	30.8200	29.8700	30.6300	+2.682%	460,861	-9.403%
2025-04-23	29.4900	30.2100	29.4100	29.8300	+1.844%	457,472	-6.973%
2025-04-22	28.6900	29.3300	28.5700	29.2900	+3.134%	439,939	-5.258%
2025-04-21	28.1300	28.4200	27.9800	28.4000	+1.537%	265,043	-2.289%
2025-04-17	27.9000	28.2100	27.6800	27.9700	+0.756%	160,047	-0.787%
2025-04-16	27.5700	27.8050	27.3900	27.7600	+1.166%	301,119	-0.036%
2025-04-15	26.9900	27.5500	26.9700	27.4400	+2.007%	206,902	+1.130%
2025-04-14	26.4300	27.0400	26.4300	26.9000	+1.701%	291,403	+3.160%
2025-04-11	25.5200	26.5950	25.5200	26.4500	+3.970%	311,366	+4.915%
2025-04-10	25.8100	25.9300	25.0100	25.4400	-1.586%	383,752	+9.080%
2025-04-09	24.4000	25.8600	24.2100	25.8500	+6.117%	653,341	+7.350%
2025-04-08	25.3200	25.3200	24.0850	24.3600	-1.932%	479,621	+13.916%
2025-04-07	24.8800	25.9000	23.6600	24.8400	-3.158%	651,682	+11.715%
2025-04-04	26.3900	26.4000	25.5100	25.6500	-5.733%	911,317	+8.187%
2025-04-03	26.7700	27.3950	26.5300	27.2100	+1.682%	698,819	+1.985%
2025-04-02	26.6100	26.7600	26.4650	26.7600	+0.150%	295,208	+3.700%
2025-04-01	26.5000	26.7600	26.2850	26.7200	+0.868%	328,588	+3.855%
2025-03-31	26.4100	26.5400	26.2000	26.4900	-0.376%	279,141	+4.757%
2025-03-28	26.8200	26.8200	26.4800	26.5900	-1.372%	201,971	+4.363%
2025-03-27	26.9700	27.1050	26.8600	26.9600	-0.443%	179,811	+2.930%
2025-03-26	27.1000	27.1800	26.8700	27.0800	0.000%	127,263	+2.474%
2025-03-25	27.1900	27.3000	26.9300	27.0800	+0.259%	218,451	+2.474%
2025-03-24	27.1000	27.3850	26.8900	27.0100	+2.427%	541,403	+2.740%
2025-03-21	25.9100	26.3750	25.8100	26.3700	-5.314%	628,639	+5.233%
2025-03-20	28.4700	28.5200	27.7000	27.8500	-2.246%	430,081	-0.359%
2025-03-19	28.4200	28.5783	28.3600	28.4900	+0.282%	245,152	-2.597%
2025-03-18	28.5400	28.6400	28.3950	28.4100	+0.247%	403,030	-2.323%
2025-03-17	27.8600	28.3600	27.8600	28.3400	+2.347%	191,918	-2.082%
2025-03-14	27.4100	27.8069	27.3250	27.6900	+1.801%	182,838	+0.217%
2025-03-13	26.8100	27.2250	26.6914	27.2000	+1.304%	275,919	+2.022%
2025-03-12	27.0300	27.0300	26.6900	26.8500	-0.112%	309,620	+3.352%
2025-03-11	26.7100	27.0200	26.6900	26.8800	+1.167%	512,223	+3.237%
2025-03-10	26.9400	27.1100	26.4000	26.5700	-2.603%	282,755	+4.441%
2025-03-07	26.9700	27.3100	26.9000	27.2800	+1.224%	315,218	+1.723%
2025-03-06	27.0700	27.3150	26.8800	26.9500	-0.737%	468,762	+2.968%
2025-03-05	26.9900	27.2150	26.8100	27.1500	+2.337%	239,634	+2.210%
2025-03-04	26.3500	26.7400	26.2400	26.5300	+0.990%	381,873	+4.599%
2025-03-03	26.2800	26.6900	26.1260	26.2700	+1.389%	395,739	+5.634%
2025-02-28	26.2200	26.3200	25.7804	25.9100	-1.107%	230,626	+7.102%
2025-02-27	26.3300	26.3900	25.9393	26.2000	-1.095%	241,119	+5.916%
2025-02-26	26.6800	26.7500	26.4800	26.4900	-1.046%	254,373	+4.757%
2025-02-25	26.8400	26.9467	26.6600	26.7700	+0.639%	170,113	+3.661%
2025-02-24	26.4100	26.7800	26.4100	26.6000	+0.872%	188,752	+4.323%
2025-02-21	26.6100	26.9100	26.2900	26.3700	-0.976%	510,488	+5.233%
2025-02-20	26.4600	26.7100	26.4600	26.6300	+1.178%	344,105	+4.206%
2025-02-19	26.1800	26.5600	26.1800	26.3200	-0.227%	217,664	+5.433%
2025-02-18	26.7900	26.8100	26.2250	26.3800	-1.457%	238,428	+5.193%
2025-02-14	26.4900	26.9600	26.3000	26.7700	+1.903%	262,590	+3.661%
2025-02-13	26.2500	26.4900	26.1300	26.2700	+0.191%	286,624	+5.634%
2025-02-12	26.1300	26.5600	26.1300	26.2200	+0.963%	423,221	+5.835%
2025-02-11	25.7900	26.1200	25.6901	25.9700	+0.193%	228,205	+6.854%
2025-02-10	25.8900	26.0600	25.7300	25.9200	+0.699%	178,522	+7.060%
2025-02-07	25.6600	25.7700	25.5400	25.7400	+0.273%	105,154	+7.809%
2025-02-06	25.3300	25.7300	25.3300	25.6700	+1.503%	124,857	+8.103%
2025-02-05	25.1400	25.3900	25.1100	25.2900	+0.597%	99,728	+9.727%
2025-02-04	24.7300	25.2000	24.7300	25.1400	+1.988%	116,718	+10.382%
2025-02-03	24.4100	24.6600	24.2500	24.6500	-0.364%	206,705	+12.576%
2025-01-31	24.8100	25.0800	24.7100	24.7400	-0.322%	93,248	+12.167%
2025-01-30	24.4400	24.8900	24.4400	24.8200	+2.393%	105,868	+11.805%
2025-01-29	24.2800	24.3750	24.1200	24.2400	+0.290%	136,898	+14.480%
2025-01-28	24.3300	24.3750	24.0500	24.1700	-0.821%	145,205	+14.812%
2025-01-27	24.7400	24.7400	24.1900	24.3700	-1.416%	148,601	+13.870%
2025-01-24	24.3100	24.7300	24.3100	24.7200	+1.770%	165,333	+12.257%
2025-01-23	24.1000	24.4000	23.6300	24.2900	+1.166%	214,546	+14.245%
2025-01-22	24.1000	24.3500	24.0100	24.0100	+0.292%	160,175	+15.577%
2025-01-21	23.8800	24.0450	23.8400	23.9400	+1.872%	109,495	+15.915%
2025-01-17	23.2900	23.6500	23.2500	23.5000	+1.206%	257,464	+18.085%
2025-01-16	23.1800	23.3400	23.1100	23.2200	+0.216%	125,043	+19.509%
2025-01-15	23.3800	23.3900	23.0000	23.1700	+0.130%	188,886	+19.767%
2025-01-14	22.7100	23.1500	22.7100	23.1400	+2.163%	161,571	+19.922%
2025-01-13	22.2900	22.6550	22.2900	22.6500	+0.846%	231,689	+22.517%
2025-01-10	22.6200	22.8400	22.3601	22.4600	-0.751%	318,582	+23.553%
2025-01-08	22.5600	22.8100	22.5600	22.6300	-0.352%	218,532	+22.625%
2025-01-07	22.4900	22.8950	22.4900	22.7100	+1.248%	288,105	+22.193%
2025-01-06	22.2400	22.6500	22.2400	22.4300	+1.264%	196,242	+23.718%
2025-01-03	22.3500	22.3700	22.0550	22.1500	-1.468%	198,014	+25.282%
2025-01-02	22.6900	22.9160	22.3700	22.4800	-0.882%	231,003	+23.443%
2024-12-31	22.6100	22.7700	22.5800	22.6800	+0.398%	87,155	+22.354%
2024-12-30	22.6100	22.7950	22.5450	22.5900	-0.703%	77,487	+22.842%
2024-12-27	22.6500	22.8500	22.5100	22.7500	-0.307%	157,506	+21.978%
2024-12-26	22.8300	22.9285	22.7500	22.8200	+0.176%	71,009	+21.604%
2024-12-24	22.6000	22.7900	22.6000	22.7800	+0.975%	58,457	+21.817%
2024-12-23	22.9000	22.9000	22.5200	22.5600	-1.355%	124,271	+23.005%
2024-12-20	22.7300	22.9600	22.6800	22.8700	+0.705%	207,093	+21.338%
2024-12-19	22.7100	22.8300	22.6000	22.7100	+0.665%	129,377	+22.193%
2024-12-18	23.2600	23.3000	22.5300	22.5600	-2.549%	172,846	+23.005%
2024-12-17	23.4000	23.5100	23.1500	23.1500	-1.740%	654,440	+19.870%
2024-12-16	23.5300	23.7400	23.4300	23.5600	+0.127%	460,226	+17.784%
2024-12-13	23.4200	23.5950	23.3700	23.5300	+0.085%	543,807	+17.935%
2024-12-12	23.3400	23.5300	23.3000	23.5100	+0.341%	400,352	+18.035%
2024-12-11	23.3700	23.4400	23.1900	23.4300	+0.128%	383,643	+18.438%
2024-12-10	23.3900	23.5300	23.3200	23.4000	+0.043%	246,478	+18.590%
2024-12-09	23.4700	23.6900	23.3100	23.3900	+0.043%	275,418	+18.640%
2024-12-06	23.5200	23.5200	23.2500	23.3800	-0.595%	387,640	+18.691%
2024-12-05	23.0900	23.6300	23.0800	23.5200	+2.172%	286,526	+17.985%
2024-12-04	23.1700	23.2400	22.9900	23.0200	-0.690%	215,171	+20.547%
2024-12-03	23.0100	23.2200	22.9750	23.1800	+1.046%	300,026	+19.715%
2024-12-02	22.7000	22.9800	22.6900	22.9400	+0.614%	118,295	+20.968%
2024-11-29	22.7600	22.9000	22.7000	22.8000	-0.219%	62,681	+21.711%
2024-11-27	22.8800	23.0500	22.7800	22.8500	-0.131%	117,692	+21.444%
2024-11-26	22.9600	22.9850	22.7500	22.8800	+0.263%	133,181	+21.285%
2024-11-25	22.9300	23.0900	22.7750	22.8200	+1.197%	227,069	+21.604%
2024-11-22	23.3200	23.3200	22.5400	22.5500	-3.674%	298,077	+23.060%
2024-11-21	23.3800	23.4600	23.2200	23.4100	+0.086%	450,241	+18.539%
2024-11-20	23.2100	23.4900	23.1762	23.3900	+0.993%	476,509	+18.640%
2024-11-19	23.0100	23.2200	23.0100	23.1600	+0.130%	277,013	+19.819%
2024-11-18	22.9700	23.2100	22.9700	23.1300	+0.347%	159,524	+19.974%
2024-11-15	22.9100	23.0800	22.8700	23.0500	+0.699%	175,010	+20.390%
2024-11-14	23.0500	23.1400	22.8800	22.8900	-0.305%	186,449	+21.232%
2024-11-13	23.1100	23.1300	22.9600	22.9600	-0.692%	262,680	+20.862%
2024-11-12	23.0500	23.3000	23.0100	23.1200	+0.087%	282,570	+20.026%
2024-11-11	23.1800	23.1800	23.0000	23.1000	-0.816%	219,921	+20.130%
2024-11-08	23.4200	23.4200	23.1500	23.2900	-2.143%	418,280	+19.150%
2024-11-07	23.8300	23.8900	23.6100	23.8000	+0.805%	255,684	+16.597%
2024-11-06	23.0600	23.6300	22.7041	23.6100	+1.987%	123,269	+17.535%
2024-11-05	23.6200	23.6600	23.1300	23.1500	-0.899%	126,137	+19.870%
2024-11-04	23.5800	23.8400	23.3500	23.3600	+1.126%	130,837	+18.793%
2024-11-01	23.3350	23.4450	23.0800	23.1000	-0.431%	75,510	+20.130%
2024-10-31	23.4700	23.4900	23.2000	23.2000	-1.277%	138,052	+19.612%
2024-10-30	23.6400	23.7900	23.4600	23.5000	-0.718%	265,765	+18.085%
2024-10-29	23.9900	24.4700	23.6700	23.6700	-2.351%	195,255	+17.237%
2024-10-28	24.5900	24.6900	24.1000	24.2400	-1.021%	164,312	+14.480%
2024-10-25	24.7500	24.8400	24.4900	24.4900	-1.051%	154,526	+13.312%
2024-10-24	24.7700	24.8600	24.6100	24.7500	+0.243%	133,225	+12.121%
2024-10-23	24.3800	24.7900	24.3800	24.6900	+0.611%	124,016	+12.394%
2024-10-22	24.6900	24.8200	24.4000	24.5400	-0.081%	90,928	+13.081%
2024-10-21	24.5000	24.6400	24.3400	24.5600	-0.163%	104,282	+12.989%
2024-10-18	24.2700	24.7000	24.1800	24.6000	+1.401%	85,381	+12.805%
2024-10-17	24.6100	24.6100	24.2600	24.2600	-1.702%	150,008	+14.386%
2024-10-16	24.3800	24.7400	24.3100	24.6800	+1.857%	130,864	+12.439%
2024-10-15	24.4900	24.5050	24.2000	24.2300	-1.744%	153,514	+14.527%
2024-10-14	24.3900	24.7212	24.3650	24.6600	+0.735%	104,462	+12.530%
2024-10-11	24.3900	24.5600	24.3600	24.4800	+0.493%	70,749	+13.358%
2024-10-10	24.1500	24.3600	24.0500	24.3600	+0.786%	125,986	+13.916%
2024-10-09	24.2000	24.2600	23.9250	24.1700	-0.698%	132,829	+14.812%
2024-10-08	24.0100	24.3800	23.9300	24.3400	+0.579%	231,761	+14.010%
2024-10-07	24.5000	24.5000	23.9200	24.2000	-1.184%	121,967	+14.669%
2024-10-04	24.5400	24.5800	24.1600	24.4900	+0.369%	116,968	+13.312%
2024-10-03	24.1800	24.4750	23.9500	24.4000	+0.082%	267,563	+13.730%
2024-10-02	24.9300	25.0300	24.3800	24.3800	-2.597%	122,653	+13.823%
2024-10-01	25.4400	25.4400	24.9300	25.0300	-1.106%	262,760	+10.867%
2024-09-30	25.4600	25.5100	25.0900	25.3100	-0.823%	206,064	+9.640%
2024-09-27	25.9300	25.9700	25.4400	25.5200	-0.468%	146,262	+8.738%
2024-09-26	25.1800	25.7800	25.1800	25.6400	+3.096%	251,167	+8.229%
2024-09-25	25.0000	25.0000	24.6200	24.8700	-0.361%	224,464	+11.580%
2024-09-24	24.9900	25.0000	24.8500	24.9600	+1.961%	133,582	+11.178%
2024-09-23	24.5200	24.8300	24.4403	24.4800	+0.328%	196,859	+13.358%
2024-09-20	24.5700	24.5700	24.1950	24.4000	-0.651%	128,436	+13.730%
2024-09-19	24.6900	24.7700	24.4900	24.5600	+0.491%	114,806	+12.989%
2024-09-18	24.5300	24.6200	24.2950	24.4400	+0.123%	61,450	+13.543%
2024-09-17	24.9400	24.9400	24.4100	24.4100	-2.321%	50,633	+13.683%
2024-09-16	25.0200	25.0400	24.8300	24.9900	0.000%	153,639	+11.044%
2024-09-13	24.8000	25.1600	24.7600	24.9900	+0.929%	130,266	+11.044%
2024-09-12	24.7000	24.7900	24.4700	24.7600	+1.268%	153,722	+12.076%
2024-09-11	24.3600	24.5200	24.3200	24.4500	+0.617%	145,761	+13.497%
2024-09-10	24.4800	24.4800	24.1000	24.3000	-0.410%	148,091	+14.198%
2024-09-09	24.5100	24.6400	24.4000	24.4000	-0.041%	94,248	+13.730%
2024-09-06	25.0100	25.1000	24.3350	24.4100	-2.360%	232,100	+13.683%
2024-09-05	25.0600	25.0899	24.8100	25.0000	+0.361%	129,489	+11.000%
2024-09-04	24.9200	25.2500	24.9000	24.9100	-0.678%	132,375	+11.401%
2024-09-03	25.1500	25.1550	24.8200	25.0800	-1.065%	173,983	+10.646%
2024-08-30	25.2300	25.4450	25.0600	25.3500	+0.875%	260,866	+9.467%
2024-08-29	25.1300	25.2600	24.9420	25.1300	-0.238%	186,634	+10.426%
2024-08-28	25.4200	25.4200	25.0400	25.1900	-1.138%	126,851	+10.163%
2024-08-27	25.7200	25.7200	25.2300	25.4800	-0.469%	114,378	+8.909%
2024-08-26	25.3000	25.7000	25.3000	25.6000	+0.196%	164,795	+8.398%
2024-08-23	25.4200	25.6400	25.1603	25.5500	+1.188%	151,774	+8.611%
2024-08-22	25.4800	25.4800	25.0850	25.2500	-0.708%	172,101	+9.901%
2024-08-21	25.6600	25.6600	25.3000	25.4300	-0.431%	163,003	+9.123%
2024-08-20	24.9800	25.5400	24.9400	25.5400	+1.915%	227,360	+8.653%
2024-08-19	24.7600	25.0600	24.5700	25.0600	+1.212%	131,305	+10.734%
2024-08-16	24.8700	24.9100	24.5400	24.7600	-0.602%	196,020	+12.076%
2024-08-15	24.7900	25.1300	24.4100	24.9100	+1.260%	144,861	+11.401%
2024-08-14	24.3700	24.6100	24.2900	24.6000	+0.861%	263,534	+12.805%
2024-08-13	24.2200	24.4800	24.1000	24.3900	+1.245%	162,807	+13.776%
2024-08-12	23.5400	24.1500	23.5400	24.0900	+2.336%	111,056	+15.193%
2024-08-09	23.3600	23.5700	23.3550	23.5400	+0.384%	179,769	+17.884%
2024-08-08	23.2700	23.4700	23.0300	23.4500	+1.515%	215,051	+18.337%
2024-08-07	23.4900	23.4900	22.7500	23.1000	-0.345%	157,254	+20.130%
2024-08-06	22.9000	23.2400	22.8900	23.1800	+1.134%	246,947	+19.715%
2024-08-05	22.7000	22.9400	22.5100	22.9200	-1.799%	271,291	+21.073%
2024-08-02	23.2200	23.4700	23.1500	23.3400	-0.342%	200,095	+18.895%
2024-08-01	23.9800	24.1100	23.3610	23.4200	-2.090%	199,363	+18.488%
2024-07-31	23.7200	23.9700	23.7200	23.9200	+1.614%	220,578	+16.012%
2024-07-30	23.6700	23.7650	23.4100	23.5400	-0.381%	191,851	+17.884%
2024-07-29	23.6600	23.6600	23.4100	23.6300	-0.085%	199,058	+17.435%
2024-07-26	23.7100	23.8400	23.6150	23.6500	+0.085%	135,580	+17.336%
2024-07-25	23.6900	23.8700	23.5700	23.6300	-0.253%	159,849	+17.435%
2024-07-24	23.8000	23.9000	23.5200	23.6900	-0.295%	204,987	+17.138%
2024-07-23	23.6200	23.8100	23.5000	23.7600	-0.294%	191,445	+16.793%
2024-07-22	23.7000	23.8800	23.4200	23.8300	+0.633%	244,762	+16.450%
2024-07-19	23.5200	23.9900	23.3800	23.6800	+0.981%	303,092	+17.188%
2024-07-18	23.8600	23.8600	23.4200	23.4500	-1.595%	260,562	+18.337%
2024-07-17	24.3900	24.3900	23.7800	23.8300	-2.296%	266,179	+16.450%
2024-07-16	24.2900	24.5600	24.2900	24.3900	+1.119%	166,538	+13.776%
2024-07-15	24.3800	24.4200	24.0550	24.1200	-1.066%	154,496	+15.050%
2024-07-12	24.0500	24.3800	23.8000	24.3800	+1.078%	153,893	+13.823%
2024-07-11	24.2300	24.3900	24.0200	24.1200	+0.500%	194,991	+15.050%
2024-07-10	23.4500	24.0050	23.4500	24.0000	+2.128%	127,371	+15.625%
2024-07-09	23.0000	23.5600	23.0000	23.5000	+1.600%	141,229	+18.085%
2024-07-08	23.0300	23.3100	23.0150	23.1300	+0.173%	122,651	+19.974%
2024-07-05	23.3100	23.4100	22.9800	23.0900	-1.198%	237,729	+20.182%
2024-07-03	22.7400	23.4350	22.7100	23.3700	+3.042%	97,887	+18.742%
2024-07-02	22.6000	22.6900	22.4400	22.6800	+0.935%	93,450	+22.354%
2024-07-01	22.6200	22.7800	22.3500	22.4700	-0.707%	152,577	+23.498%
2024-06-28	22.5200	22.8300	22.4600	22.6300	+0.221%	151,612	+22.625%
2024-06-27	22.7400	22.9150	22.5000	22.5800	-1.095%	129,770	+22.896%
2024-06-26	22.7100	22.8950	22.5600	22.8300	+0.352%	126,052	+21.551%
2024-06-25	22.7400	22.8950	22.6300	22.7500	-0.176%	133,605	+21.978%
2024-06-24	22.6300	22.8600	22.6200	22.7900	+0.707%	126,179	+21.764%
2024-06-21	23.2100	23.2100	22.6300	22.6300	-2.750%	140,570	+22.625%
2024-06-20	23.0100	23.2700	22.8500	23.2700	+1.616%	47,266	+19.252%
2024-06-18	22.9000	23.1700	22.7900	22.9000	+0.175%	146,120	+21.179%
2024-06-17	22.8900	23.0100	22.7800	22.8600	-0.131%	163,459	+21.391%
2024-06-14	22.9600	22.9800	22.7200	22.8900	-1.336%	124,654	+21.232%
2024-06-13	23.3000	23.4650	23.0800	23.2000	-0.258%	223,011	+19.612%
2024-06-12	23.6000	23.6000	23.2200	23.2600	-0.257%	276,802	+19.304%
2024-06-11	23.3000	23.3600	23.0900	23.3200	-0.384%	178,462	+18.997%
2024-06-10	23.5100	23.6000	23.3700	23.4100	-0.468%	139,130	+18.539%
2024-06-07	23.5900	23.8050	23.3400	23.5200	-1.093%	259,766	+17.985%
2024-06-06	23.7600	23.8600	23.5250	23.7800	+0.380%	196,464	+16.695%
2024-06-05	24.0300	24.0350	23.5900	23.6900	-0.712%	127,145	+17.138%
2024-06-04	24.1700	24.1700	23.8150	23.8600	-1.486%	155,684	+16.303%
2024-06-03	23.9400	24.2300	23.6700	24.2200	+2.280%	164,639	+14.575%
2024-05-31	23.4600	23.7600	23.4000	23.6800	+0.296%	226,869	+17.188%
2024-05-30	23.8100	23.8100	23.3500	23.6100	-0.798%	264,201	+17.535%
2024-05-29	24.0000	24.0400	23.7100	23.8000	-1.856%	143,020	+16.597%
2024-05-28	24.2600	24.4300	24.0600	24.2500	+0.456%	139,188	+14.433%
2024-05-24	24.6100	24.6100	24.0600	24.1400	-0.781%	143,675	+14.954%
2024-05-23	24.3700	24.3700	24.0750	24.3300	+0.206%	315,359	+14.057%
2024-05-22	24.4800	24.4800	24.1950	24.2800	-1.059%	827,326	+14.292%
2024-05-21	24.2800	24.6500	24.2800	24.5400	+0.533%	132,643	+13.081%
2024-05-20	24.5000	24.6800	24.3860	24.4100	-0.530%	245,904	+13.683%
2024-05-17	24.4900	24.6700	24.2500	24.5400	+0.698%	300,668	+13.081%
2024-05-16	24.6100	24.6100	24.3500	24.3700	-1.336%	466,992	+13.870%
2024-05-15	24.5800	24.7900	24.4200	24.7000	+1.064%	983,068	+12.348%
2024-05-14	23.9500	24.4600	23.9000	24.4400	+2.259%	1,143,586	+13.543%
2024-05-13	23.5300	23.9000	23.5300	23.9000	+2.355%	252,416	+16.109%
2024-05-10	23.0800	23.3600	23.0400	23.3500	+1.699%	241,373	+18.844%
2024-05-09	22.7900	23.0600	22.7900	22.9600	+0.175%	451,146	+20.862%
2024-05-08	22.6200	22.9700	22.6200	22.9200	+0.615%	367,058	+21.073%
2024-05-07	22.5900	22.8250	22.4800	22.7800	+0.796%	308,115	+21.817%
2024-05-06	22.5300	22.6400	22.4800	22.6000	+0.668%	657,944	+22.788%
2024-05-03	22.3200	22.6200	22.1750	22.4500	+1.172%	98,380	+23.608%
2024-05-02	22.2200	22.2600	22.0000	22.1900	+0.818%	140,801	+25.056%
2024-05-01	22.0900	22.2200	21.7600	22.0100	-0.317%	109,780	+26.079%
2024-04-30	22.3500	22.4400	22.0100	22.0800	-1.779%	165,146	+25.679%
2024-04-29	22.2100	22.6300	22.2100	22.4800	+1.261%	146,943	+23.443%
2024-04-26	22.2400	22.4100	22.0900	22.2000	+0.271%	116,221	+25.000%
2024-04-25	22.1500	22.3400	22.1100	22.1400	-0.673%	232,603	+25.339%
2024-04-24	22.6400	22.6650	22.2650	22.2900	-1.459%	131,530	+24.495%
2024-04-23	22.1700	22.6200	22.0500	22.6200	+2.353%	98,709	+22.679%
2024-04-22	21.9100	22.2200	21.8300	22.1000	+0.638%	110,123	+25.566%
2024-04-19	21.9900	22.2300	21.8600	21.9600	-0.408%	126,610	+26.366%
2024-04-18	21.9300	22.2500	21.8900	22.0500	+0.962%	155,272	+25.850%
2024-04-17	21.6800	21.8800	21.3700	21.8400	+1.299%	190,135	+27.060%
2024-04-16	21.5400	21.7300	21.1900	21.5600	-0.046%	180,871	+28.711%
2024-04-15	22.2600	22.2600	21.5600	21.5700	-3.187%	198,571	+28.651%
2024-04-12	22.8200	22.8200	22.0300	22.2800	-2.281%	357,637	+24.551%
2024-04-11	22.8100	22.8400	22.6000	22.8000	0.000%	179,767	+21.711%
2024-04-10	22.9400	22.9400	22.5000	22.8000	-0.870%	158,887	+21.711%
2024-04-09	22.9600	23.1800	22.9200	23.0000	+0.087%	251,316	+20.652%
2024-04-08	23.0000	23.1400	22.9000	22.9800	+0.087%	247,949	+20.757%
2024-04-05	22.7900	23.0450	22.6800	22.9600	-0.304%	274,818	+20.862%
2024-04-04	22.9200	23.2400	22.9100	23.0300	+1.275%	227,240	+20.495%
2024-04-03	22.1800	22.7700	22.1800	22.7400	+2.664%	159,327	+22.032%
2024-04-02	21.9900	22.2600	21.9500	22.1500	+0.545%	185,623	+25.282%
2024-04-01	22.5300	22.5300	22.0300	22.0300	-1.078%	136,311	+25.965%
2024-03-28	21.9500	22.3900	21.9400	22.2700	+1.689%	277,836	+24.607%
2024-03-27	21.9000	21.9350	21.6400	21.9000	+0.046%	113,771	+26.712%
2024-03-26	21.8900	22.0300	21.7700	21.8900	+1.296%	225,245	+26.770%
2024-03-25	21.5000	21.7800	21.4000	21.6100	+1.598%	191,631	+28.413%
2024-03-22	21.2600	21.4400	21.1500	21.2700	+0.094%	210,742	+30.465%
2024-03-21	21.0000	21.3800	20.9320	21.2500	-6.798%	544,646	+30.588%
2024-03-20	22.5500	22.9700	22.4100	22.8000	+0.176%	495,802	+21.711%
2024-03-19	23.2900	23.2900	22.7300	22.7600	-2.735%	385,539	+21.924%
2024-03-18	23.5500	23.6400	23.2800	23.4000	+0.043%	181,664	+18.590%
2024-03-15	23.8100	24.0000	23.3600	23.3900	-1.557%	331,603	+18.640%
2024-03-14	23.9000	23.9300	23.6100	23.7600	+0.678%	361,179	+16.793%
2024-03-13	23.7300	23.9300	23.5200	23.6000	+0.984%	237,974	+17.585%
2024-03-12	23.2200	23.6000	23.1400	23.3700	+0.689%	200,259	+18.742%
2024-03-11	23.1600	23.2100	22.8600	23.2100	-0.043%	194,210	+19.561%
2024-03-08	23.1500	23.4500	23.1500	23.2200	+1.397%	117,179	+19.509%
2024-03-07	22.9800	23.1000	22.6900	22.9000	+0.131%	129,234	+21.179%
2024-03-06	22.5500	23.0000	22.5500	22.8700	+2.694%	130,518	+21.338%
2024-03-05	22.3700	22.5800	22.0900	22.2700	-0.269%	202,593	+24.607%
2024-03-04	22.7700	22.8400	22.3300	22.3300	-3.667%	135,942	+24.272%
2024-03-01	23.1400	23.1800	22.9500	23.1800	+0.216%	128,973	+19.715%
2024-02-29	22.6400	23.1650	22.4200	23.1300	+1.984%	176,733	+19.974%
2024-02-28	22.6300	22.9500	22.5800	22.6800	+1.250%	208,165	+22.354%
2024-02-27	22.1400	22.4300	21.9800	22.4000	+2.143%	285,391	+23.884%
2024-02-26	21.8700	22.1950	21.6900	21.9300	-0.814%	244,353	+26.539%
2024-02-23	22.6500	22.6900	22.0700	22.1100	-2.728%	275,753	+25.509%
2024-02-22	23.4700	23.4700	22.5450	22.7300	-2.946%	182,199	+22.085%
2024-02-21	23.8000	23.8000	23.3600	23.4200	-1.679%	240,491	+18.488%
2024-02-20	24.0500	24.1000	23.6800	23.8200	+0.932%	138,105	+16.499%
2024-02-16	23.2000	23.7100	23.2000	23.6000	+1.900%	164,297	+17.585%
2024-02-15	23.2300	23.3800	22.9150	23.1600	-0.430%	180,817	+19.819%
2024-02-14	22.7000	23.2600	22.5800	23.2600	+4.633%	189,620	+19.304%
2024-02-13	22.3000	22.4300	22.1650	22.2300	-0.980%	110,639	+24.831%
2024-02-12	22.4000	22.4600	22.2100	22.4500	+0.313%	73,219	+23.608%
2024-02-09	22.1600	22.4300	22.1600	22.3800	+0.902%	43,117	+23.995%
2024-02-08	22.6500	22.6600	22.1800	22.1800	-2.334%	74,266	+25.113%
2024-02-07	22.9600	23.0000	22.5900	22.7100	-0.482%	77,899	+22.193%
2024-02-06	22.9300	23.0000	22.7600	22.8200	+1.603%	59,549	+21.604%

document.getElementById("QVzMzG").onerror = function(){this.style.display='none';}; .dark-mode .DXpxk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXpxk5{ color: #333333; background-color: white; border: 2px solid #333333; }BCHBanco de Chilestock NYSE ADR

BCH
Banco de Chile
stock NYSE ADR