Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 27,436.00 | 27,436.00 | 26,750.00 | 26,750.00 | 25,263.63 | 156,449 |
| 2024-05-15 | 27,320.00 | 27,695.00 | 27,125.00 | 27,125.00 | 25,617.79 | 53,915 |
| 2024-05-14 | 27,000.00 | 27,503.00 | 27,000.00 | 27,300.00 | 25,783.07 | 71,371 |
| 2024-05-13 | 27,156.00 | 27,489.00 | 26,900.00 | 27,399.00 | 25,876.56 | 124,390 |
| 2024-05-10 | 27,499.00 | 27,888.00 | 27,010.00 | 27,010.00 | 25,509.18 | 74,287 |
| 2024-05-09 | 27,629.00 | 27,989.00 | 27,400.00 | 27,400.00 | 25,877.51 | 47,255 |
| 2024-05-08 | 27,196.00 | 27,630.00 | 27,196.00 | 27,630.00 | 26,094.73 | 97,522 |
| 2024-05-07 | 27,050.00 | 27,425.00 | 27,050.00 | 27,200.00 | 25,688.62 | 116,053 |
| 2024-05-06 | 28,100.00 | 28,499.00 | 27,050.00 | 27,050.00 | 25,546.96 | 89,079 |
| 2024-05-03 | 27,950.00 | 28,499.00 | 27,859.00 | 28,094.00 | 26,532.95 | 77,007 |
| 2024-05-02 | 28,011.00 | 28,202.00 | 27,626.00 | 27,700.00 | 26,160.84 | 129,335 |
| 2024-04-30 | 27,679.00 | 28,400.00 | 27,600.00 | 28,001.00 | 26,445.11 | 88,232 |
| 2024-04-29 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 26,444.17 | 207,407 |
| 2024-04-26 | 27,496.00 | 27,500.00 | 27,110.00 | 27,450.00 | 25,924.73 | 17,829 |
| 2024-04-25 | 27,100.00 | 27,499.00 | 27,041.00 | 27,385.00 | 25,863.34 | 144,739 |
| 2024-04-24 | 27,500.00 | 27,800.00 | 27,100.00 | 27,450.00 | 25,924.73 | 108,597 |
| 2024-04-23 | 27,321.00 | 27,500.00 | 27,000.00 | 27,500.00 | 25,971.95 | 132,075 |
| 2024-04-22 | 26,801.00 | 27,179.00 | 26,750.00 | 27,000.00 | 25,499.74 | 44,191 |
| 2024-04-19 | 27,300.00 | 27,445.00 | 26,800.00 | 26,800.00 | 25,310.85 | 34,516 |
| 2024-04-18 | 26,609.00 | 27,500.00 | 26,600.00 | 27,359.00 | 25,838.79 | 151,961 |
| 2024-04-17 | 26,900.00 | 27,360.00 | 26,400.00 | 26,609.00 | 25,130.46 | 152,702 |
| 2024-04-16 | 27,400.00 | 27,553.00 | 26,601.00 | 26,812.00 | 25,322.18 | 108,449 |
| 2024-04-15 | 27,851.00 | 28,200.00 | 27,301.00 | 27,420.00 | 25,896.40 | 100,674 |
| 2024-04-12 | 28,349.00 | 28,349.00 | 27,192.00 | 27,850.00 | 26,302.50 | 174,505 |
| 2024-04-11 | 28,350.00 | 28,350.00 | 28,201.00 | 28,350.00 | 26,774.72 | 59,328 |
| 2024-04-10 | 27,725.00 | 28,499.00 | 27,725.00 | 28,201.00 | 26,634.00 | 168,813 |
| 2024-04-09 | 27,898.00 | 27,950.00 | 27,725.00 | 27,725.00 | 26,184.45 | 93,469 |
| 2024-04-08 | 27,501.00 | 27,900.00 | 27,367.00 | 27,900.00 | 26,349.73 | 53,354 |
| 2024-04-05 | 27,625.00 | 27,626.00 | 27,301.00 | 27,450.00 | 25,924.73 | 43,290 |
| 2024-04-04 | 27,500.00 | 27,999.00 | 27,400.00 | 27,625.00 | 26,090.01 | 280,564 |
| 2024-04-03 | 28,500.00 | 28,500.00 | 28,312.00 | 28,410.00 | 25,886.95 | 127,784 |
| 2024-04-02 | 28,290.00 | 28,500.00 | 28,016.00 | 28,500.00 | 25,968.96 | 109,849 |
| 2024-04-01 | 28,100.00 | 28,350.00 | 28,100.00 | 28,300.00 | 25,786.72 | 108,100 |
| 2024-03-28 | 28,000.00 | 28,290.00 | 27,979.00 | 28,010.00 | 25,522.48 | 224,846 |
| 2024-03-27 | 27,165.00 | 28,000.00 | 27,150.00 | 28,000.00 | 25,513.37 | 124,429 |
| 2024-03-26 | 27,130.00 | 27,300.00 | 27,130.00 | 27,165.00 | 24,752.52 | 82,969 |
| 2024-03-25 | 27,022.00 | 27,300.00 | 26,981.00 | 27,130.00 | 24,720.63 | 49,410 |
| 2024-03-22 | 26,900.00 | 27,399.00 | 26,837.00 | 27,295.00 | 24,870.98 | 101,088 |
| 2024-03-21 | 27,100.00 | 27,290.00 | 26,805.00 | 26,812.00 | 24,430.87 | 183,107 |
| 2024-03-20 | 26,752.00 | 27,100.00 | 26,752.00 | 27,100.00 | 24,693.29 | 87,231 |
| 2024-03-19 | 26,816.00 | 27,102.00 | 26,751.00 | 26,751.00 | 24,375.29 | 100,133 |
| 2024-03-18 | 27,000.00 | 27,290.00 | 26,710.00 | 26,890.00 | 24,501.94 | 79,238 |
| 2024-03-15 | 27,269.00 | 27,299.00 | 27,001.00 | 27,290.00 | 24,866.42 | 1,302,522 |
| 2024-03-14 | 27,150.00 | 27,279.00 | 26,810.00 | 27,246.00 | 24,826.33 | 157,428 |
| 2024-03-13 | 27,299.00 | 27,300.00 | 27,020.00 | 27,020.00 | 24,620.40 | 155,892 |
| 2024-03-12 | 27,007.00 | 27,300.00 | 26,805.00 | 27,299.00 | 24,874.62 | 204,913 |
| 2024-03-11 | 26,863.00 | 27,097.00 | 26,666.00 | 27,090.00 | 24,684.18 | 63,223 |
| 2024-03-08 | 26,501.00 | 27,030.00 | 26,501.00 | 26,999.00 | 24,601.26 | 77,441 |
| 2024-03-07 | 27,243.00 | 27,298.00 | 26,505.00 | 26,800.00 | 24,419.94 | 104,049 |
| 2024-03-06 | 26,380.00 | 27,300.00 | 26,380.00 | 27,243.00 | 24,823.59 | 167,469 |
| 2024-03-05 | 26,400.00 | 26,898.00 | 25,900.00 | 26,384.00 | 24,040.88 | 156,138 |
| 2024-03-04 | 26,700.00 | 26,782.00 | 26,400.00 | 26,490.00 | 24,137.47 | 95,914 |
| 2024-03-01 | 27,001.00 | 27,150.00 | 26,512.00 | 26,747.00 | 24,371.64 | 170,929 |
| 2024-02-29 | 27,300.00 | 27,300.00 | 26,800.00 | 26,800.00 | 24,419.94 | 313,407 |
| 2024-02-28 | 27,110.00 | 27,300.00 | 27,105.00 | 27,105.00 | 24,697.85 | 100,601 |
| 2024-02-27 | 26,455.00 | 27,199.00 | 26,455.00 | 27,110.00 | 24,702.40 | 131,691 |
| 2024-02-26 | 26,211.00 | 26,598.00 | 26,211.00 | 26,455.00 | 24,105.57 | 96,677 |
| 2024-02-23 | 26,200.00 | 26,669.00 | 26,150.00 | 26,210.00 | 23,882.33 | 106,964 |
| 2024-02-22 | 26,751.00 | 27,050.00 | 26,123.00 | 26,203.00 | 23,875.95 | 168,710 |
| 2024-02-21 | 27,350.00 | 27,400.00 | 26,402.00 | 26,701.00 | 24,329.73 | 164,958 |
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.