Banco de Credito e Inversiones historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	25,701.03	26,500.03	25,101.03	25,349.03	16,811.42	158,471
2021-12-21	27,599.03	27,599.03	25,595.03	25,700.03	17,044.21	128,745
2021-12-20	25,500.03	26,700.03	24,800.03	25,600.03	16,977.89	327,702
2021-12-17	27,115.03	27,499.03	26,005.03	26,700.03	17,707.40	235,338
2021-12-16	27,255.03	27,795.03	27,000.03	27,111.03	17,979.98	185,145
2021-12-15	26,401.03	27,916.03	26,401.03	27,001.03	17,907.03	66,747
2021-12-14	26,531.03	26,798.03	26,003.03	26,400.03	17,508.44	72,415
2021-12-13	27,200.03	27,500.03	26,799.03	26,799.03	17,773.06	128,482
2021-12-10	27,500.03	27,800.03	27,140.03	27,300.03	18,105.32	100,469
2021-12-09	26,782.03	27,800.03	26,782.03	27,500.03	18,237.96	93,957
2021-12-07	27,050.03	27,499.03	26,001.03	26,782.03	17,761.79	142,087
2021-12-06	27,600.03	27,600.03	26,280.03	26,995.03	17,903.05	114,753
2021-12-03	27,777.03	27,876.03	27,001.03	27,001.03	17,907.03	148,622
2021-12-02	27,050.03	27,660.03	27,000.03	27,400.03	18,171.64	79,902
2021-12-01	28,000.03	28,558.03	27,000.03	27,000.03	17,906.36	88,037
2021-11-30	27,999.03	28,497.03	27,100.03	28,000.03	18,569.56	280,873
2021-11-29	29,004.03	29,750.04	27,269.03	28,000.03	18,569.56	124,719
2021-11-26	29,501.04	30,500.04	29,001.03	29,500.04	19,564.36	81,618
2021-11-25	30,399.04	30,399.04	29,750.04	29,750.04	19,730.16	28,783
2021-11-24	31,600.04	31,995.04	30,100.04	30,500.04	20,227.56	106,294
2021-11-23	31,183.04	32,000.04	30,610.04	31,847.04	21,120.89	158,090
2021-11-22	30,252.04	32,500.04	30,000.04	31,499.04	20,890.09	264,454
2021-11-19	27,698.03	29,500.04	27,231.03	28,990.03	19,226.13	149,503
2021-11-18	27,599.03	28,000.03	26,905.03	27,989.03	18,562.27	84,454
2021-11-17	27,001.03	27,700.03	26,901.03	27,700.03	18,370.60	113,671
2021-11-16	27,126.03	27,490.03	26,950.03	27,000.03	17,906.36	122,297
2021-11-15	28,500.03	28,750.03	27,400.03	27,400.03	18,171.64	97,962
2021-11-12	29,800.04	29,900.04	28,120.03	29,000.03	19,232.76	127,360
2021-11-11	29,269.04	29,899.04	28,502.03	29,800.04	19,763.32	140,843
2021-11-10	29,450.04	29,699.04	28,600.03	29,280.04	19,418.46	118,825
2021-11-09	27,997.03	29,989.04	27,250.03	29,449.04	19,530.54	141,062
2021-11-08	28,800.03	29,999.04	27,660.03	28,018.03	18,581.50	150,215
2021-11-05	29,000.03	29,889.04	27,501.03	28,800.03	19,100.12	101,296
2021-11-04	27,415.03	29,200.04	27,400.03	29,200.04	19,365.40	114,584
2021-11-03	27,403.03	27,789.03	26,900.03	27,400.03	18,171.64	159,677
2021-11-02	27,120.03	27,698.03	26,550.03	27,400.03	18,171.64	65,803
2021-10-29	27,501.03	28,499.03	27,000.03	27,394.03	18,167.66	100,785
2021-10-28	28,700.04	28,798.04	27,672.04	28,100.04	17,784.87	186,427
2021-10-27	29,150.04	29,150.04	28,101.04	28,700.04	18,164.62	102,284
2021-10-26	28,489.04	29,599.04	28,449.04	29,100.04	18,417.79	204,378
2021-10-25	27,500.04	28,490.04	27,211.04	28,490.04	18,031.71	79,318
2021-10-22	26,500.03	27,340.04	26,500.03	27,098.04	17,150.69	148,698
2021-10-21	26,200.03	27,125.04	26,100.03	26,700.03	16,898.80	149,026
2021-10-20	25,999.03	26,000.03	25,351.03	25,800.03	16,329.17	260,513

← NewerPage 21 of 21 · 1,244 trading days

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.