Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 64,600.00 | 65,899.00 | 64,001.00 | 64,001.00 | 62,424.57 | 116,348 |
| 2026-01-27 | 64,500.00 | 65,800.00 | 64,434.00 | 64,500.00 | 62,911.28 | 258,530 |
| 2026-01-26 | 66,000.00 | 66,000.00 | 63,770.00 | 64,200.00 | 62,618.67 | 180,096 |
| 2026-01-23 | 66,004.00 | 66,499.00 | 64,499.00 | 64,499.00 | 62,910.30 | 185,448 |
| 2026-01-22 | 64,103.00 | 66,073.00 | 64,103.00 | 65,350.00 | 63,740.34 | 309,996 |
| 2026-01-21 | 64,244.00 | 65,467.00 | 63,884.00 | 64,101.00 | 62,522.11 | 249,374 |
| 2026-01-20 | 63,989.00 | 64,475.00 | 63,062.00 | 63,750.00 | 62,179.75 | 142,290 |
| 2026-01-19 | 64,399.00 | 64,799.00 | 63,403.00 | 63,990.00 | 62,413.84 | 71,929 |
| 2026-01-16 | 63,619.00 | 64,500.00 | 61,896.00 | 64,500.00 | 62,911.28 | 192,757 |
| 2026-01-15 | 63,650.00 | 64,198.00 | 62,679.00 | 62,989.00 | 61,437.50 | 325,332 |
| 2026-01-14 | 63,483.00 | 64,683.00 | 62,865.00 | 63,590.00 | 62,023.69 | 276,367 |
| 2026-01-13 | 62,500.00 | 63,483.00 | 62,001.00 | 63,483.00 | 61,919.33 | 213,071 |
| 2026-01-12 | 61,887.00 | 63,158.00 | 61,785.00 | 62,405.00 | 60,867.88 | 62,202 |
| 2026-01-09 | 62,210.00 | 62,210.00 | 61,575.00 | 61,887.00 | 60,362.64 | 70,913 |
| 2026-01-08 | 60,950.00 | 63,624.00 | 60,950.00 | 62,200.00 | 60,667.93 | 177,022 |
| 2026-01-07 | 61,700.00 | 61,700.00 | 60,058.00 | 60,800.00 | 59,302.41 | 70,176 |
| 2026-01-06 | 59,655.00 | 62,300.00 | 59,655.00 | 61,500.00 | 59,985.17 | 203,900 |
| 2026-01-05 | 59,490.00 | 59,762.00 | 59,000.00 | 59,650.00 | 58,180.74 | 114,567 |
| 2026-01-02 | 59,750.00 | 59,750.00 | 57,735.00 | 59,000.00 | 57,546.75 | 70,414 |
| 2025-12-30 | 58,400.00 | 58,400.00 | 57,701.00 | 58,400.00 | 56,961.53 | 43,566 |
| 2025-12-29 | 57,300.00 | 58,400.00 | 57,000.00 | 58,400.00 | 56,961.53 | 50,828 |
| 2025-12-26 | 56,500.00 | 57,681.00 | 56,500.00 | 57,300.00 | 55,888.62 | 48,959 |
| 2025-12-24 | 56,500.00 | 56,849.00 | 55,500.00 | 56,500.00 | 55,108.33 | 23,315 |
| 2025-12-23 | 56,200.00 | 56,839.00 | 55,158.00 | 56,500.00 | 55,108.33 | 147,404 |
| 2025-12-22 | 55,500.00 | 56,796.00 | 55,400.00 | 56,299.00 | 54,912.28 | 97,848 |
| 2025-12-19 | 55,022.00 | 55,900.00 | 55,006.00 | 55,500.00 | 54,132.96 | 294,731 |
| 2025-12-18 | 54,656.00 | 55,402.00 | 54,394.00 | 54,994.00 | 53,639.42 | 80,833 |
| 2025-12-17 | 55,400.00 | 55,900.00 | 53,800.00 | 54,656.00 | 53,309.75 | 156,658 |
| 2025-12-16 | 56,253.00 | 56,378.00 | 55,400.00 | 55,400.00 | 54,035.42 | 105,620 |
| 2025-12-15 | 57,506.00 | 58,001.00 | 56,000.00 | 56,688.00 | 55,291.70 | 75,504 |
| 2025-12-12 | 57,000.00 | 57,777.00 | 56,251.00 | 57,370.00 | 55,956.90 | 169,836 |
| 2025-12-11 | 55,890.00 | 56,900.00 | 55,150.00 | 56,900.00 | 55,498.48 | 102,062 |
| 2025-12-10 | 54,376.00 | 55,890.00 | 54,376.00 | 55,890.00 | 54,513.35 | 91,744 |
| 2025-12-09 | 54,690.00 | 54,890.00 | 54,006.00 | 54,890.00 | 53,537.99 | 97,863 |
| 2025-12-05 | 54,200.00 | 54,799.00 | 53,670.00 | 54,799.00 | 53,449.23 | 144,198 |
| 2025-12-04 | 53,900.00 | 54,449.00 | 52,600.00 | 54,200.00 | 52,864.98 | 81,414 |
| 2025-12-03 | 53,989.00 | 54,577.00 | 53,201.00 | 53,670.00 | 52,348.04 | 92,322 |
| 2025-12-02 | 53,387.00 | 53,999.00 | 53,094.00 | 53,999.00 | 52,668.93 | 116,197 |
| 2025-12-01 | 53,895.00 | 53,895.00 | 52,900.00 | 53,800.00 | 52,474.83 | 62,952 |
| 2025-11-28 | 53,501.00 | 53,898.00 | 52,507.00 | 53,898.00 | 52,570.42 | 122,041 |
| 2025-11-27 | 53,100.00 | 53,320.00 | 52,201.00 | 53,320.00 | 52,006.66 | 63,690 |
| 2025-11-26 | 52,500.00 | 53,200.00 | 51,950.00 | 52,900.00 | 51,597.00 | 98,240 |
| 2025-11-25 | 52,997.00 | 52,997.00 | 52,097.00 | 52,500.00 | 51,206.85 | 57,085 |
| 2025-11-24 | 52,400.00 | 53,196.00 | 51,999.00 | 52,313.00 | 51,024.46 | 295,319 |
| 2025-11-21 | 51,357.00 | 52,400.00 | 51,005.00 | 52,400.00 | 51,109.32 | 51,456 |
| 2025-11-20 | 51,600.00 | 52,199.00 | 51,116.00 | 51,600.00 | 50,329.02 | 89,436 |
| 2025-11-19 | 50,899.00 | 51,690.00 | 50,800.00 | 51,600.00 | 50,329.02 | 172,080 |
| 2025-11-18 | 50,300.00 | 51,098.00 | 49,071.00 | 50,900.00 | 49,646.26 | 201,765 |
| 2025-11-17 | 50,500.00 | 52,000.00 | 49,732.00 | 50,301.00 | 49,062.02 | 150,381 |
| 2025-11-14 | 50,491.00 | 50,491.00 | 48,350.00 | 49,900.00 | 48,670.90 | 173,809 |
| 2025-11-13 | 52,100.00 | 52,723.00 | 50,000.00 | 50,200.00 | 48,963.51 | 183,263 |
| 2025-11-12 | 50,900.00 | 53,139.00 | 50,798.00 | 52,000.00 | 50,719.17 | 455,595 |
| 2025-11-11 | 50,802.00 | 51,490.00 | 50,286.00 | 50,500.00 | 49,256.12 | 90,381 |
| 2025-11-10 | 50,794.00 | 51,350.00 | 50,631.00 | 50,799.00 | 49,547.75 | 152,443 |
| 2025-11-07 | 49,200.00 | 50,900.00 | 49,000.00 | 50,793.00 | 49,541.90 | 247,471 |
| 2025-11-06 | 48,999.00 | 49,489.00 | 48,933.00 | 49,000.00 | 47,793.06 | 90,378 |
| 2025-11-05 | 48,701.00 | 49,729.00 | 48,701.00 | 48,851.00 | 47,647.73 | 126,175 |
| 2025-11-04 | 49,500.00 | 49,613.00 | 48,550.00 | 48,700.00 | 47,500.45 | 122,341 |
| 2025-11-03 | 48,451.00 | 49,998.00 | 48,450.00 | 49,760.00 | 48,534.34 | 158,253 |
| 2025-10-30 | 47,500.00 | 49,990.00 | 47,284.00 | 48,450.00 | 47,256.61 | 146,039 |
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.