Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65,137.00 | 65,452.00 | 64,100.00 | 64,360.00 | 64,360.00 | 75,722 |
| 2026-10-15 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 118,457 |
| 2026-10-14 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 205,834 |
| 2026-10-13 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 161,341 |
| 2026-10-09 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 41,881 |
| 2026-10-08 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 131,397 |
| 2026-10-07 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 93,946 |
| 2026-10-06 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 89,145 |
| 2026-10-05 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 91,182 |
| 2026-10-02 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 58,514 |
| 2026-10-01 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 96,919 |
| 2026-09-30 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 126,693 |
| 2026-09-29 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 118,468 |
| 2026-09-28 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 118,600 |
| 2026-09-25 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 71,779 |
| 2026-09-24 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 78,038 |
| 2026-09-23 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 116,158 |
| 2026-09-22 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 100,573 |
| 2026-09-21 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 100,202 |
| 2026-09-17 | 65,600.00 | 67,395.00 | 65,202.00 | 65,600.00 | 65,600.00 | 120,665 |
| 2026-09-16 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 118,269 |
| 2026-09-15 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 309,857 |
| 2026-09-14 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 65,730 |
| 2026-09-11 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 57,907 |
| 2026-09-10 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 171,292 |
| 2026-09-09 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 112,896 |
| 2026-09-08 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 68,983 |
| 2026-09-07 | 67,796.00 | 67,796.00 | 66,800.00 | 67,499.00 | 67,499.00 | 12,777 |
| 2026-09-04 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 35,841 |
| 2026-09-03 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 241,313 |
| 2026-09-02 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 192,863 |
| 2026-09-01 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 155,648 |
| 2026-08-31 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 304,910 |
| 2026-08-28 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 64,455 |
| 2026-08-27 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 136,564 |
| 2026-08-26 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 157,905 |
| 2026-08-25 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 156,994 |
| 2026-08-24 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 109,000 |
| 2026-08-21 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 105,890 |
| 2026-08-20 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 157,549 |
| 2026-08-19 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 208,696 |
| 2026-08-18 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 163,548 |
| 2026-08-17 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 71,835 |
| 2026-08-14 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 109,469 |
| 2026-08-13 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 66,315 |
| 2026-08-12 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 106,837 |
| 2026-08-11 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 96,993 |
| 2026-08-10 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 61,311 |
| 2026-08-07 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 167,637 |
| 2026-08-06 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 184,131 |
| 2026-08-05 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 171,700 |
| 2026-08-04 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 132,013 |
| 2026-08-03 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 132,026 |
| 2026-07-31 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 194,370 |
| 2026-07-30 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 122,848 |
| 2026-07-29 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 124,276 |
| 2026-07-28 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 95,612 |
| 2026-07-27 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 83,640 |
| 2026-07-24 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 100,559 |
| 2026-07-23 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 62,502.00 | 140,020 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 1,500.0000 CLP |
| 2025-04-04 | 1,110.0000 CLP |
| 2024-04-04 | 1,000.0000 CLP |
| 2023-03-30 | 1,500.0016 CLP |
| 2022-04-18 | 1,010.0012 CLP |
| 2021-03-30 | 700.0009 CLP |
| 2020-04-03 | 1,000.0012 CLP |
| 2019-03-29 | 1,000.0019 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.