Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 47,100.00 | 47,599.00 | 46,505.00 | 47,599.00 | 46,426.57 | 113,216 |
| 2025-10-28 | 47,500.00 | 47,500.00 | 46,224.00 | 46,900.00 | 45,744.79 | 172,498 |
| 2025-10-27 | 46,967.00 | 47,301.00 | 46,600.00 | 46,899.00 | 45,743.81 | 54,564 |
| 2025-10-24 | 47,050.00 | 47,462.00 | 46,502.00 | 46,502.00 | 45,356.59 | 48,699 |
| 2025-10-23 | 46,999.00 | 47,295.00 | 45,153.00 | 47,028.00 | 45,869.64 | 94,152 |
| 2025-10-22 | 47,200.00 | 47,475.00 | 46,283.00 | 46,800.00 | 45,647.25 | 91,234 |
| 2025-10-21 | 47,582.00 | 47,800.00 | 46,999.00 | 47,000.00 | 45,842.33 | 124,693 |
| 2025-10-20 | 48,000.00 | 48,495.00 | 47,005.00 | 47,615.00 | 46,442.18 | 51,704 |
| 2025-10-17 | 47,361.00 | 47,361.00 | 46,499.00 | 47,350.00 | 46,183.71 | 124,156 |
| 2025-10-16 | 46,997.00 | 48,003.00 | 46,425.00 | 47,361.00 | 46,194.43 | 266,099 |
| 2025-10-15 | 45,700.00 | 47,000.00 | 45,100.00 | 47,000.00 | 45,842.33 | 170,315 |
| 2025-10-14 | 44,798.00 | 45,751.00 | 44,001.00 | 45,598.00 | 44,474.86 | 234,788 |
| 2025-10-13 | 43,305.00 | 44,990.00 | 43,305.00 | 44,990.00 | 43,881.84 | 253,072 |
| 2025-10-10 | 43,901.00 | 44,172.00 | 43,305.00 | 43,305.00 | 42,238.34 | 139,683 |
| 2025-10-09 | 44,410.00 | 44,890.00 | 43,502.00 | 44,100.00 | 43,013.76 | 72,218 |
| 2025-10-08 | 43,200.00 | 44,400.00 | 42,975.00 | 44,400.00 | 43,306.37 | 134,896 |
| 2025-10-07 | 43,025.00 | 43,499.00 | 42,589.00 | 43,252.00 | 42,186.64 | 104,999 |
| 2025-10-06 | 42,988.00 | 43,498.00 | 42,212.00 | 42,700.00 | 41,648.24 | 51,207 |
| 2025-10-03 | 42,975.00 | 43,300.00 | 42,200.00 | 42,988.00 | 41,929.15 | 60,754 |
| 2025-10-02 | 43,050.00 | 43,436.00 | 42,711.00 | 42,998.00 | 41,938.90 | 167,608 |
| 2025-10-01 | 42,500.00 | 43,498.00 | 42,500.00 | 43,040.00 | 41,979.87 | 153,739 |
| 2025-09-30 | 43,006.00 | 43,490.00 | 42,500.00 | 42,500.00 | 41,453.17 | 138,399 |
| 2025-09-29 | 43,419.00 | 43,500.00 | 42,716.00 | 42,716.00 | 41,663.85 | 76,114 |
| 2025-09-26 | 43,101.00 | 43,250.00 | 42,505.00 | 43,180.00 | 42,116.42 | 189,840 |
| 2025-09-25 | 42,958.00 | 43,255.00 | 42,300.00 | 43,250.00 | 42,184.69 | 85,029 |
| 2025-09-24 | 43,442.00 | 43,648.00 | 43,001.00 | 43,530.00 | 42,457.80 | 87,901 |
| 2025-09-23 | 44,000.00 | 44,300.00 | 43,329.00 | 43,648.00 | 42,572.89 | 146,084 |
| 2025-09-22 | 42,420.00 | 43,990.00 | 41,513.00 | 43,890.00 | 42,808.93 | 112,159 |
| 2025-09-17 | 43,200.00 | 43,609.00 | 42,000.00 | 42,000.00 | 40,965.48 | 161,923 |
| 2025-09-16 | 43,096.00 | 43,506.00 | 42,513.00 | 43,200.00 | 42,135.93 | 78,425 |
| 2025-09-15 | 42,137.00 | 43,325.00 | 41,900.00 | 43,325.00 | 42,257.85 | 86,997 |
| 2025-09-12 | 43,000.00 | 43,681.00 | 41,521.00 | 41,900.00 | 40,867.95 | 138,343 |
| 2025-09-11 | 42,300.00 | 44,500.00 | 42,100.00 | 43,100.00 | 42,038.39 | 323,659 |
| 2025-09-10 | 42,347.00 | 42,399.00 | 41,920.00 | 42,300.00 | 41,258.09 | 98,155 |
| 2025-09-09 | 41,800.00 | 42,500.00 | 41,577.00 | 42,498.00 | 41,451.22 | 119,772 |
| 2025-09-08 | 42,150.00 | 42,545.00 | 41,376.00 | 42,199.00 | 41,159.58 | 41,861 |
| 2025-09-05 | 42,016.00 | 42,796.00 | 41,922.00 | 42,200.00 | 41,160.56 | 65,871 |
| 2025-09-04 | 41,900.00 | 42,500.00 | 41,482.00 | 42,345.00 | 41,301.99 | 186,631 |
| 2025-09-03 | 40,588.00 | 41,900.00 | 40,587.00 | 41,900.00 | 40,867.95 | 225,136 |
| 2025-09-02 | 39,670.00 | 40,999.00 | 39,376.00 | 40,999.00 | 39,989.14 | 155,905 |
| 2025-09-01 | 39,000.00 | 39,700.00 | 38,990.00 | 39,690.00 | 38,712.38 | 60,480 |
| 2025-08-29 | 39,300.00 | 39,474.00 | 39,085.00 | 39,101.00 | 38,137.89 | 65,278 |
| 2025-08-28 | 39,760.00 | 39,760.00 | 39,050.00 | 39,300.00 | 38,331.99 | 167,046 |
| 2025-08-27 | 39,000.00 | 39,499.00 | 38,880.00 | 39,230.00 | 38,263.71 | 66,715 |
| 2025-08-26 | 39,303.00 | 39,700.00 | 38,525.00 | 38,800.00 | 37,844.30 | 353,046 |
| 2025-08-25 | 39,799.00 | 39,980.00 | 39,510.00 | 39,700.00 | 38,722.14 | 206,879 |
| 2025-08-22 | 38,935.00 | 39,989.00 | 38,100.00 | 39,800.00 | 38,819.67 | 246,118 |
| 2025-08-21 | 38,899.00 | 39,000.00 | 38,705.00 | 38,860.00 | 37,902.83 | 151,176 |
| 2025-08-20 | 39,500.00 | 39,500.00 | 38,770.00 | 38,900.00 | 37,941.84 | 139,664 |
| 2025-08-19 | 40,110.00 | 40,204.00 | 39,300.00 | 39,300.00 | 38,331.99 | 165,198 |
| 2025-08-18 | 39,998.00 | 40,799.00 | 39,902.00 | 40,050.00 | 39,063.51 | 157,461 |
| 2025-08-14 | 39,335.00 | 39,999.00 | 39,005.00 | 39,999.00 | 39,013.77 | 101,758 |
| 2025-08-13 | 39,000.00 | 39,606.00 | 38,764.00 | 39,400.00 | 38,429.52 | 283,546 |
| 2025-08-12 | 39,020.00 | 39,190.00 | 38,525.00 | 38,999.00 | 38,038.40 | 114,291 |
| 2025-08-11 | 39,399.00 | 39,500.00 | 38,935.00 | 39,090.00 | 38,127.16 | 109,039 |
| 2025-08-08 | 38,783.00 | 39,399.00 | 38,502.00 | 39,399.00 | 38,428.55 | 86,043 |
| 2025-08-07 | 39,499.00 | 39,499.00 | 37,901.00 | 38,949.00 | 37,989.63 | 115,807 |
| 2025-08-06 | 38,480.00 | 38,600.00 | 37,882.00 | 38,450.00 | 37,502.92 | 194,902 |
| 2025-08-05 | 38,518.00 | 38,601.00 | 37,600.00 | 38,090.00 | 37,151.79 | 63,818 |
| 2025-08-04 | 38,000.00 | 38,889.00 | 38,000.00 | 38,494.00 | 37,545.84 | 64,569 |
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.