Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	25,997.03	25,999.03	25,800.03	25,999.03	19,394.90	124,452
2023-03-01	25,950.03	26,000.03	25,701.03	25,890.03	19,313.59	52,780
2023-02-28	25,840.03	25,987.03	25,600.03	25,900.03	19,321.05	139,286
2023-02-27	25,700.03	25,999.03	25,503.03	25,850.03	19,283.75	73,764
2023-02-24	26,000.03	26,200.03	25,802.03	25,850.03	19,283.75	27,583
2023-02-23	25,701.03	26,000.03	25,007.03	26,000.03	19,395.64	425,669
2023-02-22	25,600.03	26,059.03	25,600.03	26,000.03	19,395.64	196,003
2023-02-21	25,801.03	26,000.03	25,510.03	25,600.03	19,097.25	153,238
2023-02-20	26,000.03	26,099.03	25,800.03	25,801.03	19,247.19	150,348
2023-02-17	26,100.03	26,129.03	25,601.03	26,000.03	19,395.64	26,486
2023-02-16	25,299.03	26,150.03	25,299.03	26,130.03	19,492.62	361,572
2023-02-15	25,334.03	25,395.03	25,131.03	25,355.03	18,914.48	83,513
2023-02-14	25,120.03	25,343.03	24,881.03	25,131.03	18,747.38	66,559
2023-02-13	25,400.03	25,550.03	25,043.03	25,120.03	18,739.18	39,660
2023-02-10	25,200.03	25,400.03	25,000.03	25,400.03	18,948.05	25,385
2023-02-09	24,601.03	25,315.03	24,601.03	25,200.03	18,798.86	220,929
2023-02-08	24,449.03	25,500.03	24,449.03	25,150.03	18,761.56	61,281
2023-02-07	24,601.03	25,000.03	24,601.03	25,000.03	18,649.66	47,597
2023-02-06	25,000.03	25,125.03	24,636.03	25,000.03	18,649.66	62,397
2023-02-03	24,848.03	25,247.03	24,601.03	24,978.03	18,633.25	116,051
2023-02-02	24,069.02	25,729.03	24,069.02	24,850.03	18,537.76	109,277
2023-02-01	24,099.02	24,400.03	24,000.02	24,400.03	18,202.07	102,079
2023-01-31	24,347.03	24,347.03	24,000.02	24,000.02	17,903.67	80,988
2023-01-30	24,496.03	24,496.03	24,071.02	24,347.03	18,162.53	75,946
2023-01-27	24,400.03	24,595.03	24,200.03	24,350.03	18,164.77	43,198
2023-01-26	24,127.02	24,485.03	24,127.02	24,400.03	18,202.07	101,234
2023-01-25	24,051.02	24,325.03	24,051.02	24,096.02	17,975.29	14,938
2023-01-24	24,240.03	24,499.03	24,050.02	24,050.02	17,940.97	54,663
2023-01-23	24,132.02	24,374.03	24,028.02	24,230.03	18,075.25	37,765
2023-01-20	24,012.02	24,616.03	23,806.02	24,026.02	17,923.07	92,803
2023-01-19	23,687.02	24,150.02	23,687.02	23,810.02	17,761.93	51,547
2023-01-18	23,900.02	24,149.02	23,451.02	23,920.02	17,843.99	280,010
2023-01-17	24,000.02	24,100.02	23,510.02	23,510.02	17,538.14	83,674
2023-01-16	24,202.03	24,598.03	23,975.02	24,100.02	17,978.27	38,353
2023-01-13	24,988.03	24,989.03	24,155.02	24,340.03	18,157.31	102,268
2023-01-12	24,600.03	24,749.03	24,415.03	24,689.03	18,417.66	84,331
2023-01-11	24,300.03	24,700.03	24,300.03	24,599.03	18,350.52	99,376
2023-01-10	24,500.03	24,577.03	24,071.02	24,300.03	18,127.47	111,647
2023-01-09	24,780.03	24,999.03	24,300.03	24,400.03	18,202.07	1,139,613
2023-01-06	24,611.03	24,989.03	24,500.03	24,780.03	18,485.54	73,617
2023-01-05	24,100.02	24,849.03	24,100.02	24,580.03	18,336.34	78,939
2023-01-04	24,200.03	24,450.03	24,001.02	24,300.03	18,127.47	84,427
2023-01-03	24,391.03	24,470.03	24,113.02	24,200.03	18,052.87	98,894
2022-12-30	24,500.03	24,680.03	24,370.03	24,390.03	18,194.61	46,082
2022-12-29	24,010.02	24,796.03	23,700.02	24,390.03	18,194.61	312,725
2022-12-28	23,919.02	24,397.03	23,900.02	24,001.02	17,904.42	206,094
2022-12-27	24,400.03	24,400.03	23,950.02	24,039.02	17,932.77	154,578
2022-12-26	24,531.03	24,699.03	24,101.02	24,101.02	17,979.02	56,338
2022-12-23	24,475.03	24,989.03	24,400.03	24,532.03	18,300.54	22,048
2022-12-22	24,590.03	24,689.03	24,406.03	24,475.03	18,258.02	63,487
2022-12-21	24,806.03	25,200.03	24,622.03	24,622.03	18,367.68	76,670
2022-12-20	24,520.03	25,399.03	24,520.03	24,806.03	18,504.94	110,597
2022-12-19	24,901.03	25,000.03	24,450.03	24,520.03	18,291.58	140,257
2022-12-16	24,505.03	25,149.03	24,500.03	24,920.03	18,589.98	312,007
2022-12-15	24,504.03	24,920.03	24,504.03	24,920.03	18,589.98	60,971
2022-12-14	24,311.03	24,900.03	24,310.03	24,890.03	18,567.60	101,724
2022-12-13	24,075.02	24,486.03	24,075.02	24,360.03	18,172.23	57,389
2022-12-12	24,000.02	24,700.03	23,815.02	24,071.02	17,956.64	168,556
2022-12-09	24,038.02	24,099.02	23,801.02	24,000.02	17,903.67	54,877
2022-12-07	23,990.02	24,094.02	23,030.02	23,800.02	17,754.47	89,311

← NewerPage 16 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.