Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 27,200.00 | 28,000.00 | 27,065.00 | 27,300.00 | 24,875.53 | 258,201 |
| 2024-02-19 | 27,100.00 | 27,200.00 | 26,899.00 | 27,200.00 | 24,784.41 | 156,942 |
| 2024-02-16 | 26,990.00 | 27,300.00 | 26,798.00 | 27,140.00 | 24,729.74 | 104,474 |
| 2024-02-15 | 26,500.00 | 27,720.00 | 26,250.00 | 27,000.00 | 24,602.17 | 116,469 |
| 2024-02-14 | 25,850.00 | 26,490.00 | 25,800.00 | 26,490.00 | 24,137.47 | 165,091 |
| 2024-02-13 | 25,925.00 | 25,979.00 | 25,660.00 | 25,945.00 | 23,640.87 | 163,626 |
| 2024-02-12 | 25,900.00 | 25,997.00 | 25,600.00 | 25,894.00 | 23,594.40 | 51,308 |
| 2024-02-09 | 25,400.00 | 25,900.00 | 25,397.00 | 25,900.00 | 23,599.86 | 26,234 |
| 2024-02-08 | 25,300.00 | 25,400.00 | 25,201.00 | 25,399.00 | 23,143.36 | 80,590 |
| 2024-02-07 | 25,118.00 | 25,407.00 | 25,118.00 | 25,299.00 | 23,052.24 | 30,464 |
| 2024-02-06 | 25,365.00 | 25,600.00 | 25,000.00 | 25,450.00 | 23,189.83 | 100,488 |
| 2024-02-05 | 25,221.00 | 25,400.00 | 24,801.00 | 25,299.00 | 23,052.24 | 69,006 |
| 2024-02-02 | 25,420.00 | 25,420.00 | 24,883.00 | 25,200.00 | 22,962.03 | 55,168 |
| 2024-02-01 | 24,777.00 | 25,400.00 | 24,649.00 | 25,400.00 | 23,144.27 | 91,632 |
| 2024-01-31 | 24,699.00 | 24,752.00 | 24,499.00 | 24,620.00 | 22,433.54 | 86,558 |
| 2024-01-30 | 24,400.00 | 24,670.00 | 24,294.00 | 24,450.00 | 22,278.63 | 126,875 |
| 2024-01-29 | 24,200.00 | 24,476.00 | 24,136.00 | 24,349.00 | 22,186.60 | 54,875 |
| 2024-01-26 | 23,997.00 | 24,492.00 | 23,802.00 | 24,200.00 | 22,050.84 | 92,354 |
| 2024-01-25 | 23,850.00 | 24,500.00 | 23,736.00 | 24,000.00 | 21,868.60 | 79,083 |
| 2024-01-24 | 23,511.00 | 23,850.00 | 23,511.00 | 23,845.00 | 21,727.36 | 71,738 |
| 2024-01-23 | 23,790.00 | 23,790.00 | 23,500.00 | 23,510.00 | 21,422.11 | 67,838 |
| 2024-01-22 | 23,583.00 | 23,795.00 | 23,403.00 | 23,795.00 | 21,681.80 | 91,726 |
| 2024-01-19 | 23,250.00 | 23,725.00 | 23,250.00 | 23,725.00 | 21,618.02 | 68,320 |
| 2024-01-18 | 23,582.00 | 23,729.00 | 23,250.00 | 23,445.00 | 21,362.89 | 101,026 |
| 2024-01-17 | 23,650.00 | 23,650.00 | 23,272.00 | 23,400.00 | 21,321.88 | 80,657 |
| 2024-01-16 | 23,649.00 | 23,840.00 | 23,646.00 | 23,695.00 | 21,590.69 | 106,041 |
| 2024-01-15 | 23,857.00 | 23,904.00 | 23,650.00 | 23,700.00 | 21,595.24 | 15,325 |
| 2024-01-12 | 23,601.00 | 23,848.00 | 23,500.00 | 23,844.00 | 21,726.45 | 67,833 |
| 2024-01-11 | 23,690.00 | 23,700.00 | 23,460.00 | 23,460.00 | 21,376.56 | 42,527 |
| 2024-01-10 | 23,701.00 | 23,855.00 | 23,500.00 | 23,700.00 | 21,595.24 | 24,332 |
| 2024-01-09 | 23,330.00 | 23,779.00 | 23,280.00 | 23,698.00 | 21,593.42 | 136,286 |
| 2024-01-08 | 23,201.00 | 23,470.00 | 23,008.00 | 23,272.00 | 21,205.25 | 77,060 |
| 2024-01-05 | 23,301.00 | 23,304.00 | 23,150.00 | 23,201.00 | 21,140.56 | 119,452 |
| 2024-01-04 | 23,459.00 | 23,553.00 | 23,228.00 | 23,300.00 | 21,230.76 | 76,823 |
| 2024-01-03 | 23,900.00 | 23,900.00 | 23,438.00 | 23,460.00 | 21,376.56 | 66,490 |
| 2024-01-02 | 23,450.00 | 23,849.00 | 23,450.00 | 23,787.00 | 21,674.51 | 52,044 |
| 2023-12-29 | 23,800.00 | 23,950.00 | 23,700.00 | 23,850.00 | 21,731.92 | 28,827 |
| 2023-12-28 | 23,670.00 | 23,890.00 | 23,600.00 | 23,800.00 | 21,686.36 | 89,873 |
| 2023-12-27 | 23,400.00 | 23,790.00 | 23,302.00 | 23,689.00 | 21,585.22 | 84,255 |
| 2023-12-26 | 23,500.00 | 23,750.00 | 23,399.00 | 23,403.00 | 21,324.62 | 57,881 |
| 2023-12-22 | 23,440.00 | 23,699.00 | 23,321.00 | 23,500.00 | 21,413.00 | 26,681 |
| 2023-12-21 | 23,900.00 | 23,900.00 | 23,200.00 | 23,291.00 | 21,222.56 | 95,219 |
| 2023-12-20 | 23,200.00 | 23,900.00 | 23,100.00 | 23,430.00 | 21,349.22 | 71,615 |
| 2023-12-19 | 23,728.00 | 23,858.00 | 23,420.00 | 23,430.00 | 21,349.22 | 227,805 |
| 2023-12-18 | 24,000.00 | 24,100.00 | 23,600.00 | 23,725.00 | 21,618.02 | 110,153 |
| 2023-12-15 | 24,000.00 | 24,100.00 | 23,790.00 | 23,790.00 | 21,677.25 | 555,536 |
| 2023-12-14 | 23,750.00 | 24,200.00 | 23,606.00 | 24,000.00 | 21,868.60 | 171,794 |
| 2023-12-13 | 23,732.00 | 24,103.00 | 23,550.00 | 23,550.00 | 21,458.56 | 90,520 |
| 2023-12-12 | 23,246.00 | 23,849.00 | 23,246.00 | 23,849.00 | 21,731.01 | 112,942 |
| 2023-12-11 | 23,750.00 | 23,822.00 | 23,220.00 | 23,280.00 | 21,212.54 | 118,343 |
| 2023-12-07 | 23,784.00 | 23,999.00 | 23,500.00 | 23,999.00 | 21,867.69 | 54,352 |
| 2023-12-06 | 23,583.00 | 23,800.00 | 23,582.00 | 23,790.00 | 21,677.25 | 25,640 |
| 2023-12-05 | 23,098.00 | 23,880.00 | 23,098.00 | 23,880.00 | 21,759.26 | 100,378 |
| 2023-12-04 | 23,050.00 | 23,390.00 | 23,000.00 | 23,170.00 | 21,112.31 | 61,729 |
| 2023-12-01 | 23,423.00 | 23,900.00 | 23,082.00 | 23,210.00 | 21,148.76 | 110,603 |
| 2023-11-30 | 23,595.00 | 23,900.00 | 22,600.00 | 23,422.00 | 21,341.93 | 458,684 |
| 2023-11-29 | 23,325.00 | 23,700.00 | 23,322.00 | 23,590.00 | 21,495.01 | 71,937 |
| 2023-11-28 | 23,150.00 | 23,325.00 | 23,001.00 | 23,300.00 | 21,230.76 | 69,654 |
| 2023-11-27 | 23,211.00 | 23,248.00 | 23,005.00 | 23,170.00 | 21,112.31 | 32,675 |
| 2023-11-24 | 23,400.00 | 23,501.00 | 23,162.00 | 23,175.00 | 21,116.87 | 28,951 |
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.