Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	28,729.03	29,000.03	27,155.03	28,185.03	21,025.62	169,644
2022-09-05	29,552.03	30,000.03	28,181.03	28,720.03	21,424.73	173,707
2022-09-02	26,990.03	28,519.03	26,600.03	28,001.03	20,888.36	211,863
2022-09-01	26,450.03	27,100.03	26,450.03	26,600.03	19,843.24	146,749
2022-08-31	27,199.03	27,451.03	26,400.03	26,400.03	19,694.04	420,484
2022-08-30	27,001.03	27,450.03	26,760.03	27,050.03	20,178.93	230,811
2022-08-29	26,840.03	27,000.03	26,101.03	27,000.03	20,141.63	213,454
2022-08-26	28,499.03	28,499.03	27,500.03	28,090.03	19,347.40	215,947
2022-08-25	27,126.03	28,450.03	27,125.03	27,700.03	19,078.78	305,633
2022-08-24	27,100.03	27,601.03	27,050.03	27,121.03	18,679.99	211,421
2022-08-23	27,250.03	27,400.03	26,951.03	27,050.03	18,631.09	378,756
2022-08-22	26,922.03	27,188.03	26,922.03	26,950.03	18,562.21	87,530
2022-08-19	27,001.03	27,198.03	26,850.03	27,180.03	18,720.62	63,798
2022-08-18	27,300.03	27,502.03	27,005.03	27,200.03	18,734.40	133,618
2022-08-17	27,700.03	27,700.03	27,201.03	27,396.03	18,869.40	206,865
2022-08-16	27,387.03	27,999.03	27,387.03	27,700.03	19,078.78	120,250
2022-08-12	26,854.03	27,485.03	26,854.03	27,400.03	18,872.15	88,180
2022-08-11	27,031.03	27,108.03	26,780.03	26,800.03	18,458.89	60,468
2022-08-10	27,001.03	27,280.03	26,850.03	27,030.03	18,617.31	25,824
2022-08-09	27,017.03	27,420.03	27,000.03	27,001.03	18,597.34	39,362
2022-08-08	27,180.03	27,388.03	26,875.03	27,329.03	18,823.25	64,002
2022-08-05	27,099.03	27,180.03	26,702.03	27,180.03	18,720.62	30,035
2022-08-04	26,751.03	27,099.03	26,453.03	27,099.03	18,664.83	40,143
2022-08-03	27,298.03	27,298.03	26,680.03	26,750.03	18,424.46	68,999
2022-08-02	27,290.03	27,352.03	26,761.03	27,299.03	18,802.59	96,830
2022-08-01	26,790.03	27,400.03	26,790.03	27,290.03	18,796.39	77,510
2022-07-29	26,655.03	27,188.03	26,500.03	27,188.03	18,726.13	68,125
2022-07-28	26,998.03	26,998.03	26,608.03	26,655.03	18,359.02	48,118
2022-07-27	26,850.03	26,950.03	26,610.03	26,799.03	18,458.21	45,164
2022-07-26	26,930.03	26,930.03	26,602.03	26,800.03	18,458.89	69,128
2022-07-25	27,179.03	27,179.03	26,500.03	26,935.03	18,551.88	38,777
2022-07-22	27,188.03	27,400.03	26,951.03	27,180.03	18,720.62	50,026
2022-07-21	27,111.03	27,200.03	26,850.03	27,189.03	18,726.82	61,923
2022-07-20	27,486.03	27,486.03	27,000.03	27,100.03	18,665.52	56,704
2022-07-19	27,299.03	28,000.03	27,036.03	27,489.03	18,933.45	71,883
2022-07-18	27,800.03	28,649.03	27,040.03	27,299.03	18,802.59	49,441
2022-07-15	27,889.03	28,300.03	27,301.03	27,800.03	19,147.66	26,881
2022-07-14	27,032.03	27,848.03	26,850.03	27,848.03	19,180.72	37,292
2022-07-13	27,298.03	27,940.03	27,002.03	27,015.03	18,606.98	89,008
2022-07-12	26,950.03	27,330.03	26,850.03	27,330.03	18,823.94	55,334
2022-07-11	27,246.03	27,400.03	26,850.03	26,850.03	18,493.33	54,139
2022-07-08	27,190.03	27,250.03	26,750.03	27,250.03	18,768.84	31,215
2022-07-07	27,400.03	27,400.03	26,800.03	27,190.03	18,727.51	56,977
2022-07-06	27,357.03	27,357.03	26,558.03	26,800.03	18,458.89	84,316
2022-07-05	26,750.03	27,400.03	26,750.03	26,979.03	18,582.18	42,971
2022-07-04	27,600.03	27,600.03	27,084.03	27,084.03	18,654.50	9,760
2022-07-01	27,201.03	27,249.03	26,500.03	27,249.03	18,768.15	62,129
2022-06-30	27,630.03	27,630.03	26,855.03	26,862.03	18,501.60	98,055
2022-06-29	26,940.03	27,645.03	26,650.03	27,645.03	19,040.90	66,433
2022-06-28	26,951.03	27,850.03	26,250.03	26,940.03	18,555.32	65,403
2022-06-24	27,403.03	27,900.03	26,850.03	26,850.03	18,493.33	80,723
2022-06-23	28,600.03	28,600.03	27,050.03	27,402.03	18,873.53	102,137
2022-06-22	29,066.03	29,066.03	28,200.03	28,299.03	19,491.35	64,560
2022-06-20	29,489.04	29,489.04	28,801.03	29,066.03	20,019.64	15,155
2022-06-17	29,500.04	29,795.04	28,752.03	29,490.04	20,311.67	299,497
2022-06-16	29,789.04	29,789.04	28,700.03	29,500.04	20,318.56	73,409
2022-06-15	29,191.04	29,894.04	28,898.03	29,870.04	20,573.40	48,745
2022-06-14	29,522.04	29,800.04	29,020.03	29,110.03	20,049.94	65,190
2022-06-13	29,800.04	30,300.04	28,952.03	29,802.04	20,526.57	119,085
2022-06-10	29,995.04	30,240.04	29,201.04	30,240.04	20,828.24	40,639

← NewerPage 18 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.