Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	29,995.04	30,240.04	29,201.04	30,240.04	20,828.24	40,639
2022-06-09	29,601.04	30,275.04	29,000.03	29,850.04	20,559.63	129,188
2022-06-08	30,949.04	31,000.04	29,505.04	30,275.04	20,852.35	112,533
2022-06-07	30,779.04	31,280.04	30,562.04	30,959.04	21,323.47	106,228
2022-06-06	30,602.04	31,000.04	30,600.04	30,779.04	21,199.49	52,942
2022-06-03	30,700.04	30,700.04	30,500.04	30,700.04	21,145.08	57,069
2022-06-02	30,500.04	31,000.04	29,999.04	30,708.04	21,150.59	171,248
2022-06-01	30,400.04	30,800.04	29,950.04	30,800.04	21,213.95	152,986
2022-05-31	29,789.04	30,600.04	29,000.03	30,600.04	21,076.20	657,506
2022-05-30	29,399.04	29,800.04	29,010.03	29,789.04	20,517.61	94,259
2022-05-27	28,809.03	29,499.04	28,700.03	29,499.04	20,317.87	378,140
2022-05-26	28,988.03	29,500.04	27,858.03	29,100.04	20,043.05	120,294
2022-05-25	28,600.03	28,991.03	28,600.03	28,988.03	19,965.91	152,186
2022-05-24	28,200.03	28,998.03	28,200.03	28,600.03	19,698.67	131,143
2022-05-23	27,401.03	28,700.03	27,401.03	28,200.03	19,423.16	227,352
2022-05-20	27,270.03	27,600.03	27,021.03	27,400.03	18,872.15	391,213
2022-05-19	26,800.03	27,499.03	26,795.03	27,001.03	18,597.34	160,680
2022-05-18	27,600.03	27,700.03	27,000.03	27,000.03	18,596.65	159,223
2022-05-17	26,500.03	27,658.03	26,500.03	27,645.03	19,040.90	110,661
2022-05-16	26,550.03	26,790.03	26,001.03	26,500.03	18,252.26	36,817
2022-05-13	26,200.03	26,920.03	26,200.03	26,247.03	18,078.01	235,077
2022-05-12	25,510.03	26,819.03	25,260.03	26,150.03	18,011.20	51,041
2022-05-11	25,200.03	25,800.03	25,200.03	25,521.03	17,577.96	162,860
2022-05-10	26,006.03	26,200.03	25,200.03	25,200.03	17,356.87	98,098
2022-05-09	26,251.03	26,647.03	25,801.03	26,000.03	17,907.88	47,994
2022-05-06	26,301.03	27,200.03	26,150.03	26,251.03	18,080.76	108,772
2022-05-05	27,132.03	27,301.03	26,301.03	26,301.03	18,115.20	94,183
2022-05-04	26,627.03	27,100.03	26,626.03	26,980.03	18,582.87	48,334
2022-05-03	26,824.03	26,900.03	26,500.03	26,621.03	18,335.61	55,892
2022-05-02	26,500.03	26,825.03	26,390.03	26,825.03	18,476.11	62,999
2022-04-29	26,850.03	26,999.03	26,363.03	26,390.03	18,176.50	54,612
2022-04-28	26,650.03	26,997.03	26,650.03	26,850.03	18,493.33	39,171
2022-04-27	26,070.03	26,998.03	26,050.03	26,591.03	18,314.94	61,856
2022-04-26	26,562.03	26,829.03	26,023.03	26,023.03	17,923.72	77,122
2022-04-25	27,240.03	27,240.03	26,450.03	26,562.03	18,294.97	80,864
2022-04-22	27,749.03	27,980.03	27,250.03	27,250.03	18,768.84	80,101
2022-04-21	27,490.03	27,900.03	27,300.03	27,790.03	19,140.77	106,187
2022-04-20	27,699.03	27,699.03	26,610.03	27,490.03	18,934.14	200,382
2022-04-19	27,700.03	27,899.03	26,100.03	26,750.03	18,424.46	242,441
2022-04-18	28,125.03	28,125.03	26,990.03	27,210.03	18,741.29	113,085
2022-04-14	28,780.03	28,997.03	28,500.03	28,710.03	19,040.43	58,481
2022-04-13	29,150.04	29,200.04	28,704.03	28,780.03	19,086.86	85,792
2022-04-12	28,808.03	29,200.04	28,300.03	29,200.04	19,365.40	119,096
2022-04-11	29,199.04	29,200.04	28,551.03	29,099.04	19,298.42	43,210
2022-04-08	29,250.04	29,498.04	28,600.03	29,199.04	19,364.74	40,019
2022-04-07	29,499.04	29,499.04	29,031.03	29,250.04	19,398.56	63,638
2022-04-06	28,451.03	29,600.04	28,451.03	29,499.04	19,563.70	66,115
2022-04-05	29,507.04	29,516.04	28,950.03	28,950.03	19,199.60	77,946
2022-04-04	29,001.03	29,507.04	28,650.03	29,507.04	19,569.00	151,754
2022-04-01	28,500.03	28,887.03	28,351.03	28,630.03	18,987.38	119,689
2022-03-31	28,470.03	28,699.03	28,200.03	28,345.03	18,798.37	118,774
2022-03-30	29,200.04	29,200.04	28,080.03	28,470.03	18,881.27	134,146
2022-03-29	28,400.03	29,199.04	28,400.03	29,199.04	19,364.74	35,588
2022-03-28	29,200.04	29,300.04	28,351.03	28,753.03	19,068.95	40,898
2022-03-25	29,299.04	29,380.04	28,700.03	29,195.04	19,362.08	93,348
2022-03-24	28,499.03	28,980.03	28,000.03	28,980.03	19,219.50	130,463
2022-03-23	28,150.03	28,471.03	27,615.03	28,000.03	18,569.56	110,049
2022-03-22	29,000.03	29,389.04	28,000.03	28,150.03	18,669.04	174,231
2022-03-21	28,647.03	29,100.04	28,400.03	29,000.03	19,232.76	238,228
2022-03-18	27,850.03	28,850.03	27,850.03	28,790.03	19,093.49	543,985

← NewerPage 19 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.