Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	24,450.03	24,700.03	24,150.02	24,150.02	19,225.48	40,819
2023-05-26	24,280.03	24,795.03	24,001.02	24,450.03	19,464.31	58,836
2023-05-25	24,479.03	24,479.03	23,901.02	24,280.03	19,328.97	126,044
2023-05-24	24,489.03	24,800.03	23,800.02	23,979.02	19,089.35	212,522
2023-05-23	24,797.03	25,490.03	24,642.03	24,800.03	19,742.94	135,614
2023-05-22	24,400.03	24,800.03	24,281.03	24,800.03	19,742.94	59,265
2023-05-19	24,100.02	24,375.03	23,851.02	24,250.03	19,305.09	68,521
2023-05-18	23,805.02	24,098.02	23,700.02	24,093.02	19,180.10	27,395
2023-05-17	23,686.02	24,199.02	23,662.02	23,888.02	19,016.91	71,409
2023-05-16	24,001.02	24,250.03	23,500.02	23,500.02	18,708.02	108,358
2023-05-15	24,506.03	24,755.03	24,001.02	24,001.02	19,106.86	74,846
2023-05-12	24,135.02	24,881.03	24,135.02	24,500.03	19,504.11	29,709
2023-05-11	24,352.03	24,899.03	24,157.03	24,420.03	19,440.42	33,661
2023-05-10	25,100.03	25,100.03	24,301.03	24,351.03	19,385.49	56,540
2023-05-09	25,000.03	25,250.03	24,598.03	24,850.03	19,782.74	147,747
2023-05-08	24,386.03	25,158.03	24,386.03	25,000.03	19,902.15	387,781
2023-05-05	24,271.03	24,400.03	23,899.02	24,000.02	19,106.07	79,970
2023-05-04	24,139.02	24,300.03	23,499.02	24,000.02	19,106.07	418,082
2023-05-03	23,840.02	24,149.02	23,300.02	24,140.02	19,217.52	121,629
2023-05-02	24,349.03	24,349.03	23,800.02	23,840.02	18,978.69	126,571
2023-04-28	24,319.03	24,457.03	24,100.02	24,350.03	19,384.70	92,812
2023-04-27	23,562.02	24,800.03	23,562.02	24,379.03	19,407.78	437,137
2023-04-26	23,300.02	24,050.02	23,300.02	23,800.02	18,946.85	94,481
2023-04-25	23,300.02	23,400.02	23,000.02	23,300.02	18,548.81	67,819
2023-04-24	23,500.02	23,536.02	23,133.02	23,156.02	18,434.17	33,340
2023-04-21	23,612.02	23,612.02	23,027.02	23,500.02	18,708.02	108,776
2023-04-20	23,732.02	23,790.02	23,568.02	23,749.02	18,906.25	30,424
2023-04-19	23,600.02	23,990.02	23,500.02	23,568.02	18,762.16	53,195
2023-04-18	23,699.02	24,380.03	23,500.02	23,553.02	18,750.22	207,159
2023-04-17	23,460.02	23,752.02	23,301.02	23,699.02	18,866.45	22,621
2023-04-14	23,698.02	23,989.02	23,483.02	23,514.02	18,719.17	30,944
2023-04-13	23,490.02	23,699.02	23,450.02	23,699.02	18,866.45	58,559
2023-04-12	23,204.02	23,600.02	23,200.02	23,490.02	18,700.06	105,593
2023-04-11	23,500.02	23,630.02	22,996.02	23,200.02	18,469.20	58,836
2023-04-10	23,608.02	23,921.02	23,429.02	23,435.02	18,656.28	23,880
2023-04-06	23,250.02	23,699.02	23,250.02	23,608.02	18,794.00	37,155
2023-04-05	22,701.02	23,299.02	22,701.02	23,150.02	18,429.39	56,823
2023-04-04	23,160.02	23,200.02	22,657.02	22,750.02	18,110.96	89,885
2023-04-03	23,350.02	23,470.02	22,550.02	23,160.02	18,437.36	73,509
2023-03-31	23,101.02	23,430.02	23,050.02	23,301.02	18,549.60	90,931
2023-03-30	23,501.02	23,501.02	22,483.02	23,097.02	18,387.20	212,079
2023-03-29	23,300.02	23,835.02	23,300.02	23,835.02	17,780.58	248,873
2023-03-28	23,650.02	23,650.02	23,050.02	23,100.02	17,232.28	191,465
2023-03-27	23,500.02	23,900.02	23,000.02	23,238.02	17,335.23	124,945
2023-03-24	23,439.02	23,500.02	23,200.02	23,300.02	17,381.48	190,939
2023-03-23	23,850.02	23,854.02	23,350.02	23,439.02	17,485.17	105,386
2023-03-22	23,700.02	24,150.02	23,005.02	23,450.02	17,493.38	186,417
2023-03-21	23,350.02	23,898.02	23,350.02	23,700.02	17,679.88	157,238
2023-03-20	23,501.02	23,632.02	22,500.02	22,920.02	17,098.01	350,102
2023-03-17	24,000.02	24,363.03	23,202.02	23,202.02	17,308.37	503,757
2023-03-16	24,508.03	24,668.03	23,500.02	23,921.02	17,844.74	207,793
2023-03-15	25,070.03	25,070.03	24,292.03	24,364.03	18,175.21	88,378
2023-03-14	25,499.03	25,700.03	25,025.03	25,025.03	18,668.31	254,157
2023-03-13	26,350.03	26,350.03	25,002.03	25,499.03	19,021.91	297,720
2023-03-10	26,300.03	26,564.03	26,075.03	26,240.03	19,574.68	318,888
2023-03-09	26,200.03	26,999.03	26,200.03	26,550.03	19,805.94	116,397
2023-03-08	26,476.03	26,497.03	26,020.03	26,200.03	19,544.84	143,846
2023-03-07	26,210.03	26,475.03	25,904.03	26,475.03	19,749.99	119,475
2023-03-06	25,701.03	26,475.03	25,701.03	26,475.03	19,749.99	153,762
2023-03-03	26,001.03	26,697.03	25,850.03	25,861.03	19,291.95	123,778

← NewerPage 15 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.