Banco de Credito e Inversiones historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	24,707.02	25,198.02	24,615.02	24,900.02	22,370.35	314,414
2023-08-23	25,489.02	25,490.02	24,303.02	24,706.02	22,196.06	1,872,703
2023-08-22	24,900.02	25,400.02	24,900.02	25,299.02	22,728.81	128,808
2023-08-21	25,000.02	25,100.02	24,902.02	25,100.02	22,550.03	187,365
2023-08-18	24,953.02	25,200.02	24,101.02	25,200.02	22,639.87	224,025
2023-08-17	25,380.02	25,380.02	24,906.02	24,952.02	22,417.07	218,699
2023-08-16	25,002.02	25,374.02	24,840.02	25,374.02	22,796.19	83,250
2023-08-14	25,100.02	25,501.02	25,100.02	25,200.02	22,639.87	39,026
2023-08-11	25,376.02	25,850.02	25,180.02	25,501.02	22,910.29	61,981
2023-08-10	25,599.02	25,599.02	24,974.02	25,350.02	22,774.63	140,324
2023-08-09	25,000.02	25,599.02	25,000.02	25,599.02	22,998.34	123,951
2023-08-08	25,598.02	25,598.02	24,802.02	24,802.02	22,282.31	76,236
2023-08-07	25,000.02	25,600.02	25,000.02	25,600.02	22,999.23	56,941
2023-08-04	24,650.02	25,498.02	24,650.02	25,355.02	22,779.12	38,351
2023-08-03	25,150.02	25,150.02	24,600.02	24,650.02	22,145.75	72,340
2023-08-02	25,248.02	25,252.02	24,910.02	24,935.02	22,401.79	36,783
2023-08-01	25,250.02	25,301.02	25,201.02	25,299.02	22,728.81	201,467
2023-07-31	25,151.02	25,899.02	25,151.02	25,200.02	22,639.87	111,271
2023-07-28	25,195.02	25,350.02	25,000.02	25,100.02	22,550.03	86,957
2023-07-27	25,201.02	25,400.02	24,900.02	25,195.02	22,635.38	183,433
2023-07-26	25,090.02	25,496.02	24,821.02	25,200.02	22,639.87	221,935
2023-07-25	24,500.02	25,146.02	24,450.02	25,090.02	22,541.05	201,053
2023-07-24	24,605.02	24,979.02	24,596.02	24,698.02	22,188.87	138,103
2023-07-21	24,099.02	24,799.02	24,099.02	24,605.02	22,105.32	72,242
2023-07-20	23,781.02	24,100.02	23,779.02	24,100.02	21,651.62	130,417
2023-07-19	23,505.02	23,990.02	23,505.02	23,781.02	21,365.03	127,191
2023-07-18	23,912.02	24,022.02	23,502.02	23,830.02	21,409.05	62,951
2023-07-17	23,450.02	23,958.02	23,200.01	23,912.02	21,482.72	188,396
2023-07-14	23,001.01	23,601.02	22,900.01	23,451.02	21,068.56	112,581
2023-07-13	23,433.02	23,746.02	22,852.01	22,856.01	20,534.00	104,551
2023-07-12	23,100.01	23,620.02	23,100.01	23,350.02	20,977.82	134,785
2023-07-11	23,100.01	23,480.02	22,801.01	23,050.01	20,708.30	190,873
2023-07-10	23,500.02	23,500.02	22,553.01	23,095.01	20,748.72	235,931
2023-07-07	24,326.03	25,451.03	24,326.03	25,451.03	20,261.19	209,771
2023-07-06	24,100.02	24,600.03	23,916.02	24,320.03	19,360.82	222,110
2023-07-05	23,499.02	24,005.02	23,000.02	24,005.02	19,110.05	331,518
2023-07-04	24,217.03	24,650.03	24,217.03	24,650.03	19,623.52	187,747
2023-07-03	24,498.03	24,498.03	24,127.02	24,217.03	19,278.82	24,530
2023-06-30	24,012.02	24,498.03	24,001.02	24,498.03	19,502.52	51,006
2023-06-29	24,004.02	24,067.02	23,870.02	24,013.02	19,116.42	473,827
2023-06-28	23,801.02	24,099.02	23,801.02	23,998.02	19,104.48	47,221
2023-06-27	24,000.02	24,099.02	23,710.02	23,801.02	18,947.65	165,890
2023-06-23	24,001.02	24,189.02	23,850.02	23,855.02	18,990.64	153,812
2023-06-22	23,997.02	24,120.02	23,760.02	24,001.02	19,106.86	168,121
2023-06-20	24,061.02	24,299.03	23,691.02	23,999.02	19,105.27	60,682
2023-06-19	24,500.03	24,500.03	24,056.02	24,061.02	19,154.63	46,772
2023-06-16	24,440.03	24,450.03	24,300.03	24,300.03	19,344.89	228,310
2023-06-15	24,300.03	24,475.03	24,101.02	24,440.03	19,456.35	66,527
2023-06-14	24,281.03	24,397.03	24,251.03	24,388.03	19,414.95	40,651
2023-06-13	24,165.02	24,250.03	24,000.02	24,250.03	19,305.09	74,716
2023-06-12	24,355.03	24,370.03	24,015.02	24,100.02	19,185.68	30,371
2023-06-09	24,050.02	24,050.02	23,851.02	24,000.02	19,106.07	25,402
2023-06-08	24,160.02	24,160.02	23,900.02	24,050.02	19,145.87	95,976
2023-06-07	24,390.03	24,445.03	23,900.02	23,900.02	19,026.46	113,272
2023-06-06	23,705.02	24,489.03	23,705.02	24,489.03	19,495.35	83,675
2023-06-05	23,941.02	24,000.02	23,589.02	23,805.02	18,950.83	75,569
2023-06-02	24,000.02	24,000.02	23,499.02	23,850.02	18,986.65	107,164
2023-06-01	23,842.02	24,064.02	23,600.02	23,600.02	18,787.63	98,713
2023-05-31	24,302.03	24,483.03	23,810.02	23,810.02	18,954.81	285,287
2023-05-30	24,181.03	24,790.03	24,181.03	24,245.03	19,301.11	73,617

← NewerPage 14 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.