Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	24,000.02	24,250.03	23,500.02	23,990.02	17,896.21	88,905
2022-12-05	24,220.03	24,300.03	24,000.02	24,000.02	17,903.67	89,167
2022-12-02	24,200.03	24,500.03	24,005.02	24,202.03	18,054.36	60,306
2022-12-01	24,115.02	24,498.03	24,115.02	24,200.03	18,052.87	91,444
2022-11-30	24,600.03	24,819.03	24,001.02	24,115.02	17,989.46	250,744
2022-11-29	24,851.03	24,950.03	24,349.03	24,510.03	18,284.13	99,908
2022-11-28	24,511.03	25,224.03	24,511.03	24,795.03	18,496.73	62,171
2022-11-25	25,149.03	25,470.03	24,550.03	25,223.03	18,816.01	49,176
2022-11-24	25,500.03	25,854.03	25,110.03	25,149.03	18,760.81	35,232
2022-11-23	25,974.03	25,974.03	25,400.03	25,500.03	19,022.65	87,273
2022-11-22	25,900.03	26,000.03	25,760.03	25,900.03	19,321.05	51,746
2022-11-21	26,050.03	26,100.03	25,561.03	26,000.03	19,395.64	114,785
2022-11-18	26,000.03	26,100.03	25,705.03	26,100.03	19,470.24	38,668
2022-11-17	25,999.03	26,149.03	25,701.03	26,149.03	19,506.80	67,281
2022-11-16	26,100.03	26,100.03	25,614.03	26,000.03	19,395.64	38,441
2022-11-15	25,749.03	26,149.03	25,561.03	25,935.03	19,347.16	60,006
2022-11-14	25,501.03	25,907.03	25,501.03	25,750.03	19,209.15	77,936
2022-11-11	26,052.03	26,219.03	25,401.03	25,998.03	19,394.15	23,532
2022-11-10	26,190.03	26,245.03	25,849.03	26,051.03	19,433.69	101,082
2022-11-09	26,036.03	26,375.03	25,759.03	26,198.03	19,543.35	63,795
2022-11-08	26,190.03	26,499.03	25,822.03	26,299.03	19,618.69	101,701
2022-11-07	25,730.03	26,199.03	25,650.03	26,199.03	19,544.10	52,143
2022-11-04	25,400.03	25,798.03	25,400.03	25,728.03	19,192.74	34,468
2022-11-03	26,135.03	26,135.03	25,430.03	25,430.03	18,970.43	40,671
2022-11-02	26,500.03	26,989.03	25,811.03	26,145.03	19,503.81	63,431
2022-10-28	26,224.03	26,290.03	25,510.03	26,290.03	19,611.98	52,577
2022-10-27	26,298.03	26,375.03	25,851.03	26,224.03	19,562.75	120,946
2022-10-26	25,889.03	26,298.03	25,615.03	26,298.03	19,617.95	154,648
2022-10-25	26,253.03	26,800.03	25,400.03	26,388.03	19,685.09	83,979
2022-10-24	26,185.03	26,255.03	25,650.03	26,000.03	19,395.64	101,026
2022-10-21	25,850.03	26,150.03	25,607.03	26,150.03	19,507.54	66,382
2022-10-20	25,650.03	25,950.03	25,600.03	25,950.03	19,358.35	34,378
2022-10-19	26,190.03	26,190.03	25,500.03	25,600.03	19,097.25	31,215
2022-10-18	25,880.03	26,194.03	24,578.03	26,194.03	19,540.37	48,018
2022-10-17	24,391.03	25,500.03	24,287.03	25,500.03	19,022.65	74,690
2022-10-14	23,901.02	24,497.03	23,734.02	24,200.03	18,052.87	38,122
2022-10-13	23,900.02	24,396.03	23,217.02	23,900.02	17,829.07	52,905
2022-10-12	24,311.03	24,600.03	23,500.02	23,800.02	17,754.47	76,172
2022-10-11	24,660.03	24,998.03	24,101.02	24,188.03	18,043.92	58,128
2022-10-07	25,728.03	25,728.03	24,463.03	25,099.03	18,723.51	41,850
2022-10-06	25,500.03	25,800.03	25,500.03	25,750.03	19,209.15	380,957
2022-10-05	25,599.03	26,000.03	25,251.03	25,500.03	19,022.65	35,792
2022-10-04	25,000.03	25,701.03	24,901.03	25,600.03	19,097.25	188,350
2022-10-03	24,600.03	25,000.03	24,586.03	24,899.03	18,574.31	53,650
2022-09-30	24,801.03	25,296.03	24,300.03	24,600.03	18,351.26	121,302
2022-09-29	25,110.03	25,449.03	24,201.03	24,801.03	18,501.21	45,147
2022-09-28	25,460.03	25,599.03	24,900.03	25,131.03	18,747.38	110,646
2022-09-27	25,700.03	25,977.03	25,324.03	25,472.03	19,001.76	177,288
2022-09-26	25,800.03	26,400.03	25,337.03	25,650.03	19,134.55	103,627
2022-09-23	26,399.03	26,399.03	25,800.03	25,910.03	19,328.51	49,359
2022-09-22	26,389.03	26,799.03	26,000.03	26,399.03	19,693.29	104,768
2022-09-21	26,001.03	27,201.03	25,710.03	26,390.03	19,686.58	126,589
2022-09-20	27,215.03	27,242.03	25,499.03	26,000.03	19,395.64	182,175
2022-09-15	27,000.03	27,218.03	26,703.03	26,708.03	19,923.80	65,623
2022-09-14	27,680.03	27,690.03	26,987.03	27,500.03	20,514.62	188,248
2022-09-13	27,055.03	27,690.03	27,000.03	27,690.03	20,656.36	45,401
2022-09-12	27,200.03	27,699.03	26,899.03	27,350.03	20,402.73	78,981
2022-09-09	26,601.03	27,199.03	26,600.03	27,199.03	20,290.08	69,023
2022-09-08	27,122.03	27,756.03	26,600.03	26,600.03	19,843.24	87,971
2022-09-07	28,185.03	28,185.03	27,100.03	27,200.03	20,290.83	64,146

← NewerPage 17 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.