Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 38,900.00 | 39,000.00 | 38,202.00 | 38,275.00 | 37,332.24 | 60,644 |
| 2025-07-31 | 37,836.00 | 38,975.00 | 37,801.00 | 38,600.00 | 37,649.23 | 146,092 |
| 2025-07-30 | 37,692.00 | 38,295.00 | 37,175.00 | 38,020.00 | 37,083.52 | 106,736 |
| 2025-07-29 | 37,606.00 | 37,838.00 | 37,200.00 | 37,260.00 | 36,342.24 | 87,344 |
| 2025-07-28 | 37,503.00 | 37,756.00 | 37,167.00 | 37,700.00 | 36,771.40 | 67,015 |
| 2025-07-25 | 37,511.00 | 38,121.00 | 37,404.00 | 37,999.00 | 37,063.03 | 52,945 |
| 2025-07-24 | 37,498.00 | 37,596.00 | 37,164.00 | 37,330.00 | 36,410.51 | 51,393 |
| 2025-07-23 | 37,645.00 | 37,900.00 | 37,027.00 | 37,900.00 | 36,966.47 | 86,891 |
| 2025-07-22 | 37,255.00 | 37,490.00 | 36,701.00 | 37,000.00 | 36,088.64 | 106,601 |
| 2025-07-21 | 37,401.00 | 37,767.00 | 37,255.00 | 37,255.00 | 36,337.36 | 124,642 |
| 2025-07-18 | 37,809.00 | 37,809.00 | 37,317.00 | 37,400.00 | 36,478.79 | 87,042 |
| 2025-07-17 | 38,105.00 | 38,105.00 | 37,639.00 | 37,800.00 | 36,868.93 | 71,907 |
| 2025-07-15 | 38,499.00 | 38,499.00 | 38,000.00 | 38,094.00 | 37,155.69 | 47,749 |
| 2025-07-14 | 38,000.00 | 38,395.00 | 37,663.00 | 38,395.00 | 37,449.28 | 30,859 |
| 2025-07-11 | 38,422.00 | 38,720.00 | 38,037.00 | 38,037.00 | 37,100.10 | 197,064 |
| 2025-07-10 | 38,500.00 | 38,749.00 | 37,805.00 | 38,749.00 | 37,794.56 | 131,430 |
| 2025-07-09 | 38,503.00 | 38,700.00 | 38,118.00 | 38,500.00 | 37,551.69 | 86,450 |
| 2025-07-08 | 38,699.00 | 38,699.00 | 38,400.00 | 38,501.00 | 37,552.67 | 50,632 |
| 2025-07-07 | 38,301.00 | 38,739.00 | 38,301.00 | 38,699.00 | 37,745.79 | 70,769 |
| 2025-07-04 | 38,800.00 | 38,800.00 | 38,120.00 | 38,800.00 | 37,844.30 | 29,832 |
| 2025-07-03 | 38,500.00 | 38,900.00 | 38,010.00 | 38,699.00 | 37,745.79 | 54,783 |
| 2025-07-02 | 38,421.00 | 38,928.00 | 38,218.00 | 38,500.00 | 37,551.69 | 107,354 |
| 2025-07-01 | 38,409.00 | 39,229.00 | 38,350.00 | 38,490.00 | 37,541.94 | 187,119 |
| 2025-06-30 | 37,509.00 | 39,340.00 | 37,509.00 | 39,340.00 | 38,371.00 | 265,034 |
| 2025-06-27 | 37,548.00 | 38,000.00 | 37,322.00 | 37,999.00 | 37,063.03 | 50,852 |
| 2025-06-26 | 38,099.00 | 38,342.00 | 37,700.00 | 37,700.00 | 36,771.40 | 48,705 |
| 2025-06-25 | 38,300.00 | 38,300.00 | 37,802.00 | 38,100.00 | 37,161.55 | 190,486 |
| 2025-06-24 | 37,501.00 | 38,370.00 | 37,501.00 | 38,370.00 | 37,424.90 | 126,922 |
| 2025-06-23 | 37,000.00 | 37,472.00 | 36,800.00 | 37,300.00 | 36,381.25 | 114,713 |
| 2025-06-19 | 37,407.00 | 37,415.00 | 36,801.00 | 37,005.00 | 36,093.52 | 692,751 |
| 2025-06-18 | 37,172.00 | 37,900.00 | 36,705.00 | 37,900.00 | 36,966.47 | 105,116 |
| 2025-06-17 | 37,708.00 | 38,207.00 | 37,401.00 | 37,515.00 | 36,590.95 | 190,582 |
| 2025-06-16 | 38,160.00 | 38,529.00 | 37,800.00 | 38,100.00 | 37,161.55 | 123,084 |
| 2025-06-13 | 37,992.00 | 38,600.00 | 37,400.00 | 38,489.00 | 37,540.96 | 146,339 |
| 2025-06-12 | 38,400.00 | 38,997.00 | 37,974.00 | 37,993.00 | 37,057.18 | 76,548 |
| 2025-06-11 | 37,990.00 | 38,999.00 | 37,956.00 | 38,400.00 | 37,454.16 | 201,715 |
| 2025-06-10 | 37,692.00 | 37,980.00 | 37,161.00 | 37,800.00 | 36,868.93 | 74,151 |
| 2025-06-09 | 38,174.00 | 38,296.00 | 37,684.00 | 37,692.00 | 36,763.60 | 113,102 |
| 2025-06-06 | 38,164.00 | 38,223.00 | 37,500.00 | 37,900.00 | 36,966.47 | 67,743 |
| 2025-06-05 | 38,154.00 | 38,499.00 | 37,800.00 | 37,990.00 | 37,054.26 | 70,694 |
| 2025-06-04 | 37,920.00 | 38,999.00 | 37,920.00 | 38,499.00 | 37,550.72 | 259,654 |
| 2025-06-03 | 36,998.00 | 38,499.00 | 36,942.00 | 38,300.00 | 37,356.62 | 184,866 |
| 2025-06-02 | 36,552.00 | 37,500.00 | 36,100.00 | 36,999.00 | 36,087.66 | 293,814 |
| 2025-05-30 | 37,630.00 | 37,886.00 | 36,500.00 | 36,500.00 | 35,600.96 | 507,477 |
| 2025-05-29 | 37,998.00 | 38,350.00 | 37,201.00 | 37,601.00 | 36,674.84 | 85,239 |
| 2025-05-28 | 39,000.00 | 39,000.00 | 37,749.00 | 37,999.00 | 37,063.03 | 120,060 |
| 2025-05-27 | 39,000.00 | 39,250.00 | 38,201.00 | 39,000.00 | 38,039.38 | 162,747 |
| 2025-05-26 | 39,780.00 | 39,800.00 | 38,900.00 | 39,000.00 | 38,039.38 | 56,523 |
| 2025-05-23 | 39,400.00 | 39,800.00 | 38,900.00 | 39,799.00 | 38,818.70 | 97,910 |
| 2025-05-22 | 39,594.00 | 39,990.00 | 39,141.00 | 39,510.00 | 38,536.82 | 148,490 |
| 2025-05-20 | 39,488.00 | 39,899.00 | 39,102.00 | 39,595.00 | 38,619.72 | 166,591 |
| 2025-05-19 | 39,488.00 | 39,488.00 | 38,764.00 | 39,399.00 | 38,428.55 | 108,831 |
| 2025-05-16 | 39,500.00 | 40,200.00 | 38,675.00 | 39,768.00 | 38,788.46 | 88,609 |
| 2025-05-15 | 39,605.00 | 39,979.00 | 39,000.00 | 39,300.00 | 38,331.99 | 130,734 |
| 2025-05-14 | 39,010.00 | 40,999.00 | 39,010.00 | 40,000.00 | 39,014.75 | 233,678 |
| 2025-05-13 | 38,804.00 | 39,500.00 | 38,799.00 | 39,500.00 | 38,527.06 | 77,777 |
| 2025-05-12 | 38,301.00 | 39,499.00 | 38,301.00 | 38,890.00 | 37,932.09 | 72,459 |
| 2025-05-09 | 37,701.00 | 38,340.00 | 37,700.00 | 38,290.00 | 37,346.87 | 179,639 |
| 2025-05-08 | 37,949.00 | 38,500.00 | 37,500.00 | 37,500.00 | 36,576.32 | 94,839 |
| 2025-05-07 | 37,697.00 | 38,134.00 | 37,277.00 | 37,950.00 | 37,015.24 | 234,562 |
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.