Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	27,630.03	28,000.03	27,265.03	27,850.03	18,470.08	311,078
2022-03-16	27,886.03	27,886.03	27,006.03	27,219.03	18,051.60	126,321
2022-03-15	27,401.03	27,639.03	26,948.03	26,948.03	17,871.88	97,991
2022-03-14	27,800.03	27,849.03	27,303.03	27,362.03	18,146.44	97,125
2022-03-11	27,005.03	27,900.03	27,005.03	27,800.03	18,436.92	112,998
2022-03-10	27,949.03	27,949.03	26,752.03	26,901.03	17,840.71	119,650
2022-03-09	27,898.03	27,968.03	27,450.03	27,880.03	18,489.98	38,766
2022-03-08	28,100.03	28,381.03	27,230.03	27,300.03	18,105.32	82,568
2022-03-07	27,800.03	28,138.03	27,073.03	28,138.03	18,661.08	52,479
2022-03-04	27,601.03	27,850.03	27,499.03	27,499.03	18,237.30	32,865
2022-03-03	28,001.03	28,499.03	27,501.03	27,511.03	18,245.26	90,167
2022-03-02	28,000.03	28,248.03	27,669.03	27,900.03	18,503.24	90,086
2022-03-01	28,571.03	29,198.04	27,500.03	27,511.03	18,245.26	126,530
2022-02-28	28,067.03	29,767.04	28,067.03	28,571.03	18,948.25	152,119
2022-02-25	28,798.03	28,798.03	28,300.03	28,350.03	18,801.68	37,546
2022-02-24	27,600.03	28,899.03	27,501.03	27,850.03	18,470.08	88,885
2022-02-23	29,200.04	29,500.04	28,000.03	28,222.03	18,716.79	69,552
2022-02-22	29,450.04	29,500.04	28,564.03	29,500.04	19,564.36	75,692
2022-02-21	29,501.04	29,701.04	27,519.03	29,450.04	19,531.20	19,506
2022-02-18	30,100.04	30,100.04	29,501.04	29,600.04	19,630.68	22,397
2022-02-17	30,599.04	30,599.04	30,000.04	30,000.04	19,895.96	61,447
2022-02-16	30,270.04	30,601.04	30,150.04	30,601.04	20,294.54	223,587
2022-02-15	30,000.04	30,499.04	30,000.04	30,270.04	20,075.02	47,399
2022-02-14	30,300.04	30,300.04	29,800.04	30,000.04	19,895.96	98,276
2022-02-11	29,540.04	30,500.04	29,493.04	30,300.04	20,094.92	143,163
2022-02-10	29,800.04	29,800.04	29,204.04	29,550.04	19,597.52	42,274
2022-02-09	29,001.03	29,700.04	29,000.03	29,600.04	19,630.68	45,196
2022-02-08	28,111.03	29,469.04	28,111.03	29,000.03	19,232.76	69,593
2022-02-07	28,000.03	28,498.03	28,000.03	28,110.03	18,642.51	33,452
2022-02-04	28,601.03	29,199.04	27,803.03	28,000.03	18,569.56	68,301
2022-02-03	29,600.04	29,973.04	28,200.03	28,601.03	18,968.14	90,835
2022-02-02	29,899.04	30,198.04	29,001.03	29,600.04	19,630.68	41,079
2022-02-01	29,007.03	30,000.04	29,006.03	29,900.04	19,829.64	156,475
2022-01-31	29,500.04	30,100.04	29,002.03	29,002.03	19,234.09	105,875
2022-01-28	29,930.04	30,500.04	29,151.04	29,400.04	19,498.04	48,577
2022-01-27	29,201.04	29,785.04	29,200.04	29,785.04	19,753.37	301,764
2022-01-26	29,501.04	29,799.04	29,200.04	29,200.04	19,365.40	118,319
2022-01-25	28,999.03	29,479.04	28,501.03	29,400.04	19,498.04	106,430
2022-01-24	29,080.04	29,080.04	28,003.03	29,030.03	19,252.66	109,614
2022-01-21	28,151.03	29,700.04	28,151.03	29,100.04	19,299.08	220,338
2022-01-20	27,549.03	27,551.03	27,102.03	27,500.03	18,237.96	37,292
2022-01-19	27,250.03	27,890.03	27,250.03	27,550.03	18,271.12	35,533
2022-01-18	26,651.03	27,249.03	26,651.03	27,240.03	18,065.53	113,964
2022-01-17	26,885.03	27,599.03	26,850.03	26,885.03	17,830.10	145,696
2022-01-14	27,024.03	27,700.03	26,885.03	27,100.03	17,972.68	157,801
2022-01-13	27,997.03	28,300.03	27,023.03	27,023.03	17,921.62	85,051
2022-01-12	27,670.03	28,400.03	27,280.03	27,999.03	18,568.90	137,018
2022-01-11	27,200.03	27,890.03	27,200.03	27,550.03	18,271.12	139,060
2022-01-10	26,880.03	27,298.03	26,700.03	27,200.03	18,039.00	72,537
2022-01-07	27,400.03	27,750.03	26,550.03	26,880.03	17,826.78	103,465
2022-01-06	27,000.03	27,400.03	26,500.03	27,400.03	18,171.64	148,618
2022-01-05	26,600.03	27,499.03	26,600.03	26,885.03	17,830.10	70,359
2022-01-04	26,000.03	26,500.03	25,990.03	26,500.03	17,574.76	151,314
2022-01-03	24,950.03	25,750.03	24,950.03	25,605.03	16,981.20	88,866
2021-12-30	25,149.03	25,149.03	24,530.03	24,890.03	16,507.01	361,028
2021-12-29	25,300.03	25,377.03	24,700.03	24,900.03	16,513.65	308,979
2021-12-28	25,351.03	25,540.03	25,061.03	25,100.03	16,646.29	244,151
2021-12-27	25,700.03	25,957.03	25,150.03	25,350.03	16,812.09	243,753
2021-12-24	25,700.03	26,100.03	25,700.03	25,700.03	17,044.21	86,235
2021-12-23	25,349.03	25,990.03	25,349.03	25,640.03	17,004.41	192,274

← NewerPage 20 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.