Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 23,011.00 | 23,700.00 | 23,011.00 | 23,400.00 | 21,321.88 | 50,915 |
| 2023-11-22 | 23,116.00 | 23,505.00 | 23,116.00 | 23,399.00 | 21,320.97 | 91,904 |
| 2023-11-21 | 23,100.00 | 23,349.00 | 22,700.00 | 23,349.00 | 21,275.41 | 64,441 |
| 2023-11-20 | 23,036.00 | 23,200.00 | 22,947.00 | 23,170.00 | 21,112.31 | 63,741 |
| 2023-11-17 | 22,901.00 | 23,300.00 | 22,901.00 | 23,015.00 | 20,971.07 | 49,342 |
| 2023-11-16 | 23,050.00 | 23,300.00 | 22,900.00 | 22,900.00 | 20,866.29 | 142,125 |
| 2023-11-15 | 23,000.00 | 23,200.00 | 22,576.00 | 23,172.00 | 21,114.13 | 73,744 |
| 2023-11-14 | 23,099.00 | 23,200.00 | 22,800.00 | 22,860.00 | 20,829.84 | 80,660 |
| 2023-11-13 | 23,207.00 | 23,300.00 | 22,802.00 | 23,130.00 | 21,075.86 | 47,044 |
| 2023-11-10 | 23,079.00 | 23,395.00 | 23,079.00 | 23,314.00 | 21,243.52 | 38,919 |
| 2023-11-09 | 22,900.00 | 23,399.00 | 22,603.00 | 23,080.00 | 21,030.30 | 133,359 |
| 2023-11-08 | 22,499.00 | 23,150.00 | 22,447.00 | 22,850.00 | 20,820.73 | 84,808 |
| 2023-11-07 | 22,098.00 | 22,622.00 | 21,600.00 | 22,548.00 | 20,545.55 | 168,472 |
| 2023-11-06 | 22,700.00 | 22,700.00 | 21,930.00 | 22,098.00 | 20,135.51 | 68,335 |
| 2023-11-03 | 21,798.00 | 22,500.00 | 21,650.00 | 22,500.00 | 20,501.81 | 180,547 |
| 2023-11-02 | 21,604.00 | 21,816.00 | 21,300.00 | 21,540.00 | 19,627.07 | 70,574 |
| 2023-10-31 | 21,620.00 | 21,987.00 | 21,400.00 | 21,400.00 | 19,499.50 | 144,634 |
| 2023-10-30 | 22,339.00 | 22,339.00 | 21,602.00 | 21,604.00 | 19,685.38 | 85,642 |
| 2023-10-26 | 21,700.00 | 22,499.00 | 21,600.00 | 22,007.00 | 20,052.59 | 178,172 |
| 2023-10-25 | 22,570.00 | 22,570.00 | 21,688.00 | 21,688.00 | 19,761.92 | 1,683,661 |
| 2023-10-24 | 22,000.00 | 22,570.00 | 21,956.00 | 22,570.00 | 20,565.59 | 87,650 |
| 2023-10-23 | 22,400.00 | 22,400.00 | 21,698.00 | 22,000.00 | 20,046.22 | 202,013 |
| 2023-10-20 | 22,400.00 | 22,420.00 | 22,170.00 | 22,400.00 | 20,410.69 | 256,844 |
| 2023-10-19 | 22,400.00 | 22,580.00 | 22,300.00 | 22,420.00 | 20,428.92 | 184,878 |
| 2023-10-18 | 22,850.00 | 22,850.00 | 22,373.00 | 22,480.00 | 20,483.59 | 346,847 |
| 2023-10-17 | 22,600.00 | 22,900.00 | 22,600.00 | 22,850.00 | 20,820.73 | 214,303 |
| 2023-10-16 | 22,455.00 | 22,690.00 | 22,455.00 | 22,670.00 | 20,656.71 | 172,115 |
| 2023-10-13 | 22,599.00 | 22,610.00 | 22,410.00 | 22,410.00 | 20,419.80 | 120,180 |
| 2023-10-12 | 22,500.00 | 22,540.00 | 22,400.00 | 22,450.00 | 20,456.25 | 356,636 |
| 2023-10-11 | 22,450.00 | 22,843.00 | 22,401.00 | 22,540.00 | 20,538.26 | 194,875 |
| 2023-10-10 | 22,400.00 | 22,599.00 | 22,266.00 | 22,500.00 | 20,501.81 | 91,126 |
| 2023-10-06 | 22,120.00 | 22,498.00 | 22,000.00 | 22,498.00 | 20,499.99 | 69,096 |
| 2023-10-05 | 22,600.00 | 22,772.00 | 22,099.00 | 22,120.00 | 20,155.56 | 87,264 |
| 2023-10-04 | 22,254.00 | 23,354.00 | 22,252.00 | 22,499.00 | 20,500.90 | 121,084 |
| 2023-10-03 | 22,649.00 | 22,699.00 | 22,201.00 | 22,252.00 | 20,275.84 | 75,162 |
| 2023-10-02 | 22,850.00 | 23,000.00 | 22,492.00 | 22,650.00 | 20,638.49 | 58,224 |
| 2023-09-29 | 22,850.00 | 22,990.00 | 22,511.00 | 22,756.00 | 20,735.08 | 37,447 |
| 2023-09-28 | 23,100.00 | 23,100.00 | 22,610.00 | 22,710.00 | 20,693.16 | 54,239 |
| 2023-09-27 | 23,101.00 | 23,297.00 | 22,601.00 | 23,148.00 | 21,092.26 | 124,041 |
| 2023-09-26 | 23,700.00 | 23,700.00 | 23,100.00 | 23,100.00 | 21,048.53 | 176,402 |
| 2023-09-25 | 23,200.00 | 23,749.00 | 23,025.00 | 23,500.00 | 21,413.00 | 160,739 |
| 2023-09-22 | 23,201.00 | 23,697.00 | 23,051.00 | 23,200.00 | 21,139.65 | 71,551 |
| 2023-09-21 | 23,499.00 | 23,501.00 | 23,055.00 | 23,160.00 | 21,103.20 | 84,225 |
| 2023-09-20 | 24,100.00 | 24,606.00 | 23,754.00 | 23,800.00 | 21,686.36 | 128,443 |
| 2023-09-15 | 24,620.00 | 24,700.00 | 24,000.00 | 24,000.00 | 21,868.60 | 311,576 |
| 2023-09-14 | 24,800.02 | 24,800.02 | 24,400.02 | 24,699.02 | 22,189.77 | 107,883 |
| 2023-09-13 | 24,300.02 | 25,091.02 | 24,151.02 | 24,331.02 | 21,859.16 | 81,820 |
| 2023-09-12 | 24,250.02 | 24,399.02 | 24,111.02 | 24,300.02 | 21,831.30 | 434,440 |
| 2023-09-11 | 23,560.02 | 24,148.02 | 23,560.02 | 24,148.02 | 21,694.75 | 68,902 |
| 2023-09-08 | 23,750.02 | 24,400.02 | 23,560.02 | 23,560.02 | 21,166.48 | 63,744 |
| 2023-09-07 | 24,073.02 | 24,200.02 | 23,601.02 | 23,700.02 | 21,292.26 | 68,295 |
| 2023-09-06 | 23,911.02 | 24,395.02 | 23,600.02 | 23,834.02 | 21,412.65 | 92,445 |
| 2023-09-05 | 24,510.02 | 24,586.02 | 23,905.02 | 23,905.02 | 21,476.43 | 85,355 |
| 2023-09-04 | 24,500.02 | 24,697.02 | 24,350.02 | 24,510.02 | 22,019.97 | 7,477 |
| 2023-09-01 | 24,997.02 | 24,997.02 | 24,300.02 | 24,300.02 | 21,831.30 | 70,094 |
| 2023-08-31 | 25,299.02 | 25,299.02 | 24,527.02 | 24,527.02 | 22,035.24 | 277,327 |
| 2023-08-30 | 25,095.02 | 25,198.02 | 24,808.02 | 24,900.02 | 22,370.35 | 64,726 |
| 2023-08-29 | 24,979.02 | 25,095.02 | 24,711.02 | 25,095.02 | 22,545.54 | 46,923 |
| 2023-08-28 | 24,802.02 | 25,100.02 | 24,703.02 | 24,980.02 | 22,442.22 | 21,400 |
| 2023-08-25 | 25,000.02 | 25,100.02 | 24,702.02 | 24,802.02 | 22,282.31 | 49,871 |
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.