Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62,502.00	62,502.00	62,502.00	62,502.00	62,502.00	113,787
2026-07-21	62,502.00	62,502.00	62,502.00	62,502.00	62,502.00	151,445
2026-07-20	62,502.00	62,502.00	62,502.00	62,502.00	62,502.00	144,868
2026-07-17	63,000.00	63,829.00	62,000.00	62,502.00	62,502.00	192,499
2026-07-15	64,200.00	64,468.00	62,802.00	62,802.00	62,802.00	137,906
2026-07-14	63,790.00	64,477.00	62,750.00	64,477.00	64,477.00	184,789
2026-07-13	63,001.00	63,500.00	62,299.00	62,500.00	62,500.00	44,584
2026-07-10	63,055.00	64,084.00	63,055.00	63,500.00	63,500.00	75,737
2026-07-09	62,985.00	64,298.00	62,306.00	64,080.00	64,080.00	78,001
2026-07-08	62,999.00	62,999.00	62,000.00	62,967.00	62,967.00	140,229
2026-07-07	60,600.00	63,000.00	60,569.00	63,000.00	63,000.00	228,898
2026-07-06	60,999.00	61,297.00	60,551.00	60,637.00	60,637.00	42,860
2026-07-03	60,055.00	61,000.00	60,055.00	60,699.00	60,699.00	14,141
2026-07-02	60,900.00	61,342.00	60,000.00	60,880.00	60,880.00	86,246
2026-07-01	60,300.00	61,700.00	60,270.00	60,900.00	60,900.00	105,585
2026-06-30	60,201.00	61,070.00	59,377.00	60,569.00	60,569.00	95,554
2026-06-26	57,501.00	60,300.00	57,501.00	60,200.00	60,200.00	100,099
2026-06-25	59,280.00	59,771.00	58,600.00	59,000.00	59,000.00	135,725
2026-06-24	58,829.00	59,985.00	58,016.00	59,000.00	59,000.00	112,824
2026-06-23	60,198.00	60,486.00	59,063.00	59,938.00	59,938.00	105,096
2026-06-22	59,000.00	60,449.00	58,674.00	60,199.00	60,199.00	71,505
2026-06-19	59,995.00	59,995.00	59,000.00	59,000.00	59,000.00	99,599
2026-06-18	58,700.00	59,679.00	58,700.00	59,000.00	59,000.00	144,231
2026-06-17	60,060.00	60,060.00	58,500.00	58,600.00	58,600.00	120,279
2026-06-16	60,000.00	60,999.00	59,340.00	60,060.00	60,060.00	146,234
2026-06-15	62,200.00	63,286.00	59,800.00	59,800.00	59,800.00	138,702
2026-06-12	60,493.00	61,909.00	60,493.00	61,299.00	61,299.00	50,414
2026-06-11	59,006.00	61,349.00	59,006.00	60,490.00	60,490.00	117,332
2026-06-10	59,000.00	60,330.00	58,540.00	59,007.00	59,007.00	182,934
2026-06-09	56,140.00	59,100.00	56,140.00	59,100.00	59,100.00	124,429
2026-06-08	56,250.00	57,700.00	55,610.00	55,610.00	55,610.00	35,954
2026-06-05	56,509.00	58,143.00	55,550.00	56,508.00	56,508.00	117,399
2026-06-04	58,399.00	59,999.00	55,505.00	56,508.00	56,508.00	117,820
2026-06-03	57,060.00	58,516.00	56,000.00	58,399.00	58,399.00	113,347
2026-06-02	58,653.00	59,227.00	57,050.00	57,050.00	57,050.00	120,619
2026-06-01	60,101.00	60,724.00	58,245.00	58,652.00	58,652.00	164,847
2026-05-29	59,973.00	60,899.00	59,483.00	60,051.00	60,051.00	719,332
2026-05-28	59,848.00	60,463.00	59,105.00	59,970.00	59,970.00	112,749
2026-05-27	59,507.00	60,199.00	59,005.00	59,005.00	59,005.00	125,965
2026-05-26	60,399.00	60,750.00	58,871.00	59,400.00	59,400.00	119,494
2026-05-25	59,960.00	60,374.00	58,504.00	60,100.00	60,100.00	44,769
2026-05-22	60,500.00	60,697.00	58,226.00	58,226.00	58,226.00	114,651
2026-05-20	58,399.00	60,779.00	57,813.00	60,000.00	60,000.00	152,402
2026-05-19	59,900.00	59,918.00	57,801.00	58,399.00	58,399.00	173,823
2026-05-18	59,193.00	59,600.00	57,201.00	59,600.00	59,600.00	127,564
2026-05-15	56,200.00	59,193.00	55,911.00	59,193.00	59,193.00	175,368
2026-05-14	55,000.00	58,250.00	55,000.00	57,253.00	57,253.00	202,544
2026-05-13	57,500.00	57,511.00	54,911.00	55,747.00	55,747.00	118,929
2026-05-12	58,000.00	58,452.00	56,635.00	57,126.00	57,126.00	89,851
2026-05-11	59,500.00	59,519.00	58,010.00	58,010.00	58,010.00	31,112
2026-05-08	59,701.00	60,425.00	59,000.00	59,000.00	59,000.00	62,686
2026-05-07	60,555.00	60,555.00	59,500.00	60,174.00	60,174.00	83,412
2026-05-06	60,990.00	60,990.00	58,176.00	60,180.00	60,180.00	127,127
2026-05-05	60,002.00	60,919.00	58,300.00	58,592.00	58,592.00	79,385
2026-05-04	60,999.00	61,000.00	59,051.00	59,886.00	59,886.00	129,375
2026-04-30	61,671.00	61,671.00	60,301.00	60,800.00	60,800.00	140,167
2026-04-29	60,700.00	61,999.00	59,800.00	61,304.00	61,304.00	148,919
2026-04-28	62,300.00	62,300.00	60,500.00	60,800.00	60,800.00	59,225
2026-04-27	65,199.00	65,199.00	61,401.00	62,002.00	62,002.00	76,922
2026-04-24	63,000.00	64,820.00	62,624.00	64,500.00	64,500.00	89,341

← NewerPage 2 of 3 · 124 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.