Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 28,300.00 | 29,000.00 | 28,100.00 | 28,597.00 | 27,008.00 | 336,530 |
| 2024-08-12 | 27,500.00 | 28,100.00 | 27,500.00 | 28,100.00 | 26,538.61 | 129,456 |
| 2024-08-09 | 27,013.00 | 27,740.00 | 26,506.00 | 27,500.00 | 25,971.95 | 45,396 |
| 2024-08-08 | 26,451.00 | 27,300.00 | 26,228.00 | 27,200.00 | 25,688.62 | 117,002 |
| 2024-08-07 | 26,550.00 | 27,000.00 | 26,025.00 | 26,449.00 | 24,979.35 | 144,464 |
| 2024-08-06 | 26,524.00 | 26,769.00 | 26,305.00 | 26,500.00 | 25,027.52 | 59,869 |
| 2024-08-05 | 26,600.00 | 26,600.00 | 25,051.00 | 26,310.00 | 24,848.08 | 111,847 |
| 2024-08-02 | 27,550.00 | 27,550.00 | 26,600.00 | 26,800.00 | 25,310.85 | 67,735 |
| 2024-08-01 | 27,667.00 | 27,768.00 | 27,201.00 | 27,550.00 | 26,019.17 | 80,674 |
| 2024-07-31 | 27,401.00 | 27,950.00 | 27,210.00 | 27,542.00 | 26,011.62 | 103,208 |
| 2024-07-30 | 27,420.00 | 27,686.00 | 27,400.00 | 27,400.00 | 25,877.51 | 33,900 |
| 2024-07-29 | 27,169.00 | 27,496.00 | 27,000.00 | 27,400.00 | 25,877.51 | 51,987 |
| 2024-07-26 | 27,797.00 | 27,797.00 | 27,000.00 | 27,000.00 | 25,499.74 | 66,694 |
| 2024-07-25 | 27,549.00 | 27,974.00 | 27,400.00 | 27,400.00 | 25,877.51 | 78,523 |
| 2024-07-24 | 27,684.00 | 27,979.00 | 27,551.00 | 27,899.00 | 26,348.78 | 105,843 |
| 2024-07-23 | 27,859.00 | 27,990.00 | 27,626.00 | 27,990.00 | 26,434.73 | 155,875 |
| 2024-07-22 | 28,000.00 | 28,000.00 | 27,300.00 | 27,895.00 | 26,345.00 | 19,720 |
| 2024-07-19 | 28,000.00 | 28,000.00 | 27,719.00 | 28,000.00 | 26,444.17 | 78,331 |
| 2024-07-18 | 27,485.00 | 28,050.00 | 27,200.00 | 28,000.00 | 26,444.17 | 141,545 |
| 2024-07-17 | 27,490.00 | 27,685.00 | 27,000.00 | 27,685.00 | 26,146.67 | 116,494 |
| 2024-07-15 | 27,000.00 | 27,490.00 | 27,000.00 | 27,490.00 | 25,962.51 | 252,191 |
| 2024-07-12 | 26,665.00 | 27,000.00 | 26,664.00 | 26,945.00 | 25,447.79 | 107,300 |
| 2024-07-11 | 26,959.00 | 27,000.00 | 26,600.00 | 26,989.00 | 25,489.35 | 160,051 |
| 2024-07-10 | 26,619.00 | 26,688.00 | 26,251.00 | 26,500.00 | 25,027.52 | 93,960 |
| 2024-07-09 | 26,748.00 | 26,985.00 | 26,400.00 | 26,700.00 | 25,216.41 | 203,916 |
| 2024-07-08 | 26,560.00 | 26,746.00 | 26,345.00 | 26,746.00 | 25,259.85 | 85,559 |
| 2024-07-05 | 26,707.00 | 26,999.00 | 26,504.00 | 26,560.00 | 25,084.18 | 36,451 |
| 2024-07-04 | 26,850.00 | 26,965.00 | 26,550.00 | 26,550.00 | 25,074.74 | 11,916 |
| 2024-07-03 | 26,532.00 | 26,956.00 | 26,530.00 | 26,850.00 | 25,358.07 | 101,272 |
| 2024-07-02 | 26,698.00 | 26,700.00 | 26,300.00 | 26,530.00 | 25,055.85 | 130,245 |
| 2024-07-01 | 26,305.00 | 26,800.00 | 26,305.00 | 26,790.00 | 25,301.40 | 203,845 |
| 2024-06-28 | 26,595.00 | 26,595.00 | 26,292.00 | 26,480.00 | 25,008.63 | 108,371 |
| 2024-06-27 | 26,451.00 | 26,600.00 | 26,400.00 | 26,595.00 | 25,117.24 | 82,111 |
| 2024-06-26 | 26,513.00 | 26,600.00 | 26,236.00 | 26,400.00 | 24,933.07 | 119,469 |
| 2024-06-25 | 26,266.00 | 26,390.00 | 26,017.00 | 26,250.00 | 24,791.41 | 106,229 |
| 2024-06-24 | 26,334.00 | 26,600.00 | 26,255.00 | 26,490.00 | 25,018.07 | 80,581 |
| 2024-06-21 | 26,295.00 | 26,600.00 | 26,295.00 | 26,600.00 | 25,121.96 | 199,726 |
| 2024-06-19 | 26,245.00 | 26,665.00 | 26,201.00 | 26,658.00 | 25,176.74 | 117,957 |
| 2024-06-18 | 26,127.00 | 26,621.00 | 26,127.00 | 26,400.00 | 24,933.07 | 52,110 |
| 2024-06-17 | 26,484.00 | 26,515.00 | 25,959.00 | 26,127.00 | 24,675.24 | 84,554 |
| 2024-06-14 | 26,765.00 | 26,765.00 | 26,003.00 | 26,484.00 | 25,012.41 | 41,562 |
| 2024-06-13 | 26,200.00 | 26,850.00 | 26,200.00 | 26,500.00 | 25,027.52 | 118,712 |
| 2024-06-12 | 25,900.00 | 26,597.00 | 25,900.00 | 26,400.00 | 24,933.07 | 166,647 |
| 2024-06-11 | 26,295.00 | 26,295.00 | 25,805.00 | 25,805.00 | 24,371.14 | 98,976 |
| 2024-06-10 | 26,443.00 | 26,443.00 | 26,200.00 | 26,300.00 | 24,838.63 | 31,790 |
| 2024-06-07 | 26,669.00 | 26,690.00 | 26,250.00 | 26,300.00 | 24,838.63 | 97,113 |
| 2024-06-06 | 26,999.00 | 26,999.00 | 26,300.00 | 26,670.00 | 25,188.07 | 43,019 |
| 2024-06-05 | 26,198.00 | 26,824.00 | 26,011.00 | 26,824.00 | 25,333.51 | 126,600 |
| 2024-06-04 | 25,900.00 | 26,590.00 | 25,700.00 | 26,000.00 | 24,555.30 | 127,679 |
| 2024-06-03 | 26,051.00 | 26,213.00 | 25,800.00 | 25,880.00 | 24,441.97 | 121,535 |
| 2024-05-31 | 26,268.00 | 26,565.00 | 26,016.00 | 26,050.00 | 24,602.52 | 308,099 |
| 2024-05-30 | 26,251.00 | 26,800.00 | 26,016.00 | 26,430.00 | 24,961.41 | 81,567 |
| 2024-05-29 | 26,860.00 | 26,900.00 | 26,200.00 | 26,200.00 | 24,744.19 | 94,396 |
| 2024-05-28 | 26,924.00 | 27,297.00 | 26,853.00 | 26,860.00 | 25,367.51 | 58,941 |
| 2024-05-27 | 27,020.00 | 27,146.00 | 26,807.00 | 26,807.00 | 25,317.46 | 27,693 |
| 2024-05-24 | 26,902.00 | 27,266.00 | 26,892.00 | 27,020.00 | 25,518.62 | 71,440 |
| 2024-05-23 | 26,901.00 | 27,150.00 | 26,901.00 | 27,051.00 | 25,547.90 | 71,731 |
| 2024-05-22 | 27,120.00 | 27,300.00 | 26,801.00 | 27,000.00 | 25,499.74 | 79,314 |
| 2024-05-20 | 27,375.00 | 27,375.00 | 27,050.00 | 27,120.00 | 25,613.07 | 33,182 |
| 2024-05-17 | 26,750.00 | 27,375.00 | 26,750.00 | 27,375.00 | 25,853.90 | 56,792 |
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.