Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 61,699.00 | 63,000.00 | 60,500.00 | 63,000.00 | 63,000.00 | 97,335 |
| 2026-04-22 | 62,000.00 | 62,833.00 | 61,302.00 | 61,800.00 | 61,800.00 | 89,028 |
| 2026-04-21 | 63,000.00 | 63,549.00 | 61,998.00 | 61,998.00 | 61,998.00 | 64,008 |
| 2026-04-20 | 64,190.00 | 64,398.00 | 63,051.00 | 63,305.00 | 63,305.00 | 81,725 |
| 2026-04-17 | 65,300.00 | 65,913.00 | 64,196.00 | 64,196.00 | 64,196.00 | 74,111 |
| 2026-04-16 | 65,300.00 | 65,871.00 | 64,001.00 | 65,300.00 | 65,300.00 | 112,017 |
| 2026-04-15 | 65,000.00 | 66,159.00 | 64,206.00 | 65,300.00 | 65,300.00 | 130,200 |
| 2026-04-14 | 62,292.00 | 64,989.00 | 61,503.00 | 64,989.00 | 64,989.00 | 101,945 |
| 2026-04-13 | 61,000.00 | 62,999.00 | 61,000.00 | 62,292.00 | 62,292.00 | 106,434 |
| 2026-04-10 | 61,499.00 | 63,052.00 | 61,147.00 | 62,605.00 | 62,605.00 | 141,403 |
| 2026-04-09 | 59,347.00 | 61,500.00 | 59,347.00 | 61,100.00 | 61,100.00 | 115,686 |
| 2026-04-08 | 60,400.00 | 61,000.00 | 59,094.00 | 60,000.00 | 60,000.00 | 175,593 |
| 2026-04-07 | 60,170.00 | 60,170.00 | 58,200.00 | 58,500.00 | 58,500.00 | 222,789 |
| 2026-04-06 | 60,490.00 | 61,573.00 | 60,292.00 | 60,703.00 | 60,703.00 | 108,538 |
| 2026-04-02 | 57,501.00 | 60,500.00 | 57,501.00 | 60,500.00 | 60,500.00 | 141,645 |
| 2026-04-01 | 60,005.00 | 61,499.00 | 60,005.00 | 60,898.00 | 59,398.00 | 116,605 |
| 2026-03-31 | 60,000.00 | 60,500.00 | 58,501.00 | 60,000.00 | 58,522.12 | 292,786 |
| 2026-03-30 | 60,100.00 | 60,309.00 | 59,150.00 | 59,900.00 | 58,424.58 | 309,002 |
| 2026-03-27 | 60,000.00 | 60,500.00 | 59,411.00 | 60,000.00 | 58,522.12 | 139,859 |
| 2026-03-26 | 60,789.00 | 60,799.00 | 59,932.00 | 60,000.00 | 58,522.12 | 110,585 |
| 2026-03-25 | 59,036.00 | 60,799.00 | 59,000.00 | 60,500.00 | 59,009.80 | 150,386 |
| 2026-03-24 | 57,500.00 | 59,900.00 | 57,500.00 | 59,000.00 | 57,546.75 | 234,715 |
| 2026-03-23 | 59,500.00 | 60,349.00 | 58,100.00 | 59,006.00 | 57,552.60 | 205,517 |
| 2026-03-20 | 60,100.00 | 60,347.00 | 59,200.00 | 59,600.00 | 58,131.97 | 228,185 |
| 2026-03-19 | 59,960.00 | 60,350.00 | 58,574.00 | 60,350.00 | 58,863.50 | 133,042 |
| 2026-03-18 | 59,990.00 | 60,498.00 | 58,000.00 | 60,000.00 | 58,522.12 | 71,462 |
| 2026-03-17 | 58,855.00 | 59,501.00 | 58,100.00 | 58,990.00 | 57,537.00 | 132,827 |
| 2026-03-16 | 59,500.00 | 60,099.00 | 58,316.00 | 58,855.00 | 57,405.32 | 199,780 |
| 2026-03-13 | 58,527.00 | 60,000.00 | 56,074.00 | 60,000.00 | 58,522.12 | 90,139 |
| 2026-03-12 | 58,893.00 | 59,000.00 | 57,201.00 | 58,010.00 | 56,581.14 | 62,836 |
| 2026-03-11 | 59,550.00 | 60,849.00 | 58,500.00 | 59,000.00 | 57,546.75 | 139,292 |
| 2026-03-10 | 59,200.00 | 60,830.00 | 59,179.00 | 59,500.00 | 58,034.43 | 180,680 |
| 2026-03-09 | 56,900.00 | 59,498.00 | 56,000.00 | 59,000.00 | 57,546.75 | 100,139 |
| 2026-03-06 | 57,555.00 | 59,786.00 | 56,001.00 | 56,900.00 | 55,498.48 | 187,367 |
| 2026-03-05 | 59,999.00 | 60,253.00 | 56,534.00 | 57,555.00 | 56,137.34 | 128,005 |
| 2026-03-04 | 55,510.00 | 59,999.00 | 55,510.00 | 59,999.00 | 58,521.14 | 132,423 |
| 2026-03-03 | 56,000.00 | 56,849.00 | 54,075.00 | 55,500.00 | 54,132.96 | 218,154 |
| 2026-03-02 | 57,715.00 | 58,759.00 | 56,900.00 | 56,900.00 | 55,498.48 | 136,885 |
| 2026-02-27 | 61,500.00 | 61,700.00 | 59,792.00 | 59,792.00 | 58,319.24 | 194,375 |
| 2026-02-26 | 63,300.00 | 63,409.00 | 60,600.00 | 61,500.00 | 59,985.17 | 101,917 |
| 2026-02-25 | 60,800.00 | 63,409.00 | 60,051.00 | 63,409.00 | 61,847.15 | 67,120 |
| 2026-02-24 | 61,283.00 | 61,436.00 | 59,670.00 | 60,899.00 | 59,398.98 | 191,029 |
| 2026-02-23 | 58,600.00 | 61,279.00 | 58,600.00 | 59,500.00 | 58,034.43 | 130,460 |
| 2026-02-20 | 60,700.00 | 62,360.00 | 59,701.00 | 59,860.00 | 58,385.57 | 117,419 |
| 2026-02-19 | 61,000.00 | 61,922.00 | 59,101.00 | 60,700.00 | 59,204.88 | 184,001 |
| 2026-02-18 | 61,800.00 | 62,400.00 | 60,600.00 | 60,600.00 | 59,107.34 | 138,438 |
| 2026-02-17 | 63,400.00 | 64,136.00 | 61,330.00 | 61,601.00 | 60,083.68 | 139,204 |
| 2026-02-16 | 61,005.00 | 63,899.00 | 59,965.00 | 63,400.00 | 61,838.37 | 166,118 |
| 2026-02-13 | 64,000.00 | 64,038.00 | 61,002.00 | 61,002.00 | 59,499.44 | 166,406 |
| 2026-02-12 | 66,000.00 | 66,000.00 | 64,412.00 | 64,685.00 | 63,091.72 | 187,502 |
| 2026-02-11 | 64,030.00 | 66,249.00 | 63,794.00 | 66,000.00 | 64,374.33 | 404,576 |
| 2026-02-10 | 66,000.00 | 66,000.00 | 64,051.00 | 64,051.00 | 62,473.34 | 162,732 |
| 2026-02-09 | 65,971.00 | 66,790.00 | 65,723.00 | 65,915.00 | 64,291.42 | 96,980 |
| 2026-02-06 | 64,770.00 | 65,970.00 | 64,524.00 | 65,970.00 | 64,345.07 | 98,579 |
| 2026-02-05 | 65,953.00 | 66,499.00 | 64,535.00 | 64,760.00 | 63,164.87 | 83,020 |
| 2026-02-04 | 66,600.00 | 66,985.00 | 65,200.00 | 65,300.00 | 63,691.57 | 129,299 |
| 2026-02-03 | 65,998.00 | 66,651.00 | 65,063.00 | 66,399.00 | 64,763.50 | 225,420 |
| 2026-02-02 | 64,994.00 | 65,747.00 | 63,619.00 | 65,700.00 | 64,081.72 | 105,138 |
| 2026-01-30 | 65,300.00 | 65,300.00 | 64,043.00 | 64,993.00 | 63,392.13 | 116,912 |
| 2026-01-29 | 64,500.00 | 65,499.00 | 64,400.00 | 64,989.00 | 63,388.23 | 153,349 |
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.