Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 37,697.00 | 38,134.00 | 37,277.00 | 37,950.00 | 37,015.24 | 234,562 |
| 2025-05-06 | 36,927.00 | 37,900.00 | 36,722.00 | 37,698.00 | 36,769.45 | 116,434 |
| 2025-05-05 | 37,370.00 | 37,948.00 | 37,100.00 | 37,300.00 | 36,381.25 | 143,352 |
| 2025-05-02 | 37,500.00 | 37,901.00 | 37,280.00 | 37,368.00 | 36,447.58 | 81,594 |
| 2025-04-30 | 36,811.00 | 37,500.00 | 36,346.00 | 37,500.00 | 36,576.32 | 157,291 |
| 2025-04-29 | 37,000.00 | 37,200.00 | 36,700.00 | 37,000.00 | 36,088.64 | 103,199 |
| 2025-04-28 | 37,800.00 | 37,800.00 | 36,612.00 | 37,200.00 | 36,283.71 | 165,917 |
| 2025-04-25 | 37,980.00 | 38,390.00 | 37,314.00 | 37,800.00 | 36,868.93 | 106,869 |
| 2025-04-24 | 36,516.00 | 37,989.00 | 36,516.00 | 37,989.00 | 37,053.28 | 130,480 |
| 2025-04-23 | 36,100.00 | 36,800.00 | 36,050.00 | 36,800.00 | 35,893.57 | 211,515 |
| 2025-04-22 | 35,550.00 | 36,499.00 | 35,550.00 | 36,010.00 | 35,123.03 | 152,336 |
| 2025-04-21 | 35,540.00 | 35,600.00 | 34,998.00 | 35,550.00 | 34,674.36 | 123,400 |
| 2025-04-17 | 35,340.00 | 35,800.00 | 35,332.00 | 35,550.00 | 34,674.36 | 149,220 |
| 2025-04-16 | 35,000.00 | 35,349.00 | 34,719.00 | 35,349.00 | 34,478.31 | 231,309 |
| 2025-04-15 | 33,999.00 | 35,000.00 | 33,998.00 | 35,000.00 | 34,137.90 | 148,960 |
| 2025-04-14 | 33,614.00 | 34,001.00 | 33,100.00 | 34,001.00 | 33,163.51 | 185,560 |
| 2025-04-11 | 33,299.00 | 33,844.00 | 32,917.00 | 33,399.00 | 32,576.34 | 165,129 |
| 2025-04-10 | 33,000.00 | 33,720.00 | 32,698.00 | 33,720.00 | 32,889.43 | 130,503 |
| 2025-04-09 | 31,599.00 | 33,300.00 | 31,284.00 | 33,300.00 | 32,479.78 | 205,943 |
| 2025-04-08 | 32,007.00 | 32,500.00 | 30,613.00 | 31,900.00 | 31,114.26 | 209,500 |
| 2025-04-07 | 32,500.00 | 32,700.00 | 31,510.00 | 31,925.00 | 31,138.64 | 238,585 |
| 2025-04-04 | 34,400.00 | 34,400.00 | 32,560.00 | 33,249.00 | 32,430.03 | 249,818 |
| 2025-04-03 | 34,850.00 | 35,489.00 | 34,000.00 | 34,999.00 | 33,054.27 | 134,169 |
| 2025-04-02 | 35,449.00 | 35,451.00 | 34,850.00 | 34,900.00 | 32,960.77 | 146,972 |
| 2025-04-01 | 35,090.00 | 35,500.00 | 34,800.00 | 35,450.00 | 33,480.21 | 107,208 |
| 2025-03-31 | 35,200.00 | 35,200.00 | 34,700.00 | 35,090.00 | 33,140.21 | 94,718 |
| 2025-03-28 | 34,800.00 | 35,398.00 | 34,600.00 | 35,290.00 | 33,329.10 | 70,834 |
| 2025-03-27 | 34,349.00 | 34,900.00 | 34,285.00 | 34,900.00 | 32,960.77 | 136,104 |
| 2025-03-26 | 34,489.00 | 34,899.00 | 34,000.00 | 34,351.00 | 32,442.27 | 164,097 |
| 2025-03-25 | 33,291.00 | 34,490.00 | 33,266.00 | 34,490.00 | 32,573.55 | 240,984 |
| 2025-03-24 | 33,300.00 | 33,498.00 | 33,148.00 | 33,291.00 | 31,441.17 | 148,203 |
| 2025-03-21 | 33,000.00 | 33,400.00 | 33,000.00 | 33,300.00 | 31,449.67 | 551,426 |
| 2025-03-20 | 33,100.00 | 33,450.00 | 33,000.00 | 33,000.00 | 31,166.34 | 70,089 |
| 2025-03-19 | 33,400.00 | 33,400.00 | 32,996.00 | 33,100.00 | 31,260.79 | 185,402 |
| 2025-03-18 | 33,449.00 | 33,729.00 | 33,200.00 | 33,340.00 | 31,487.45 | 163,236 |
| 2025-03-17 | 32,998.00 | 33,595.00 | 32,902.00 | 33,450.00 | 31,591.34 | 144,621 |
| 2025-03-14 | 32,645.00 | 33,203.00 | 32,402.00 | 32,998.00 | 31,164.45 | 144,464 |
| 2025-03-13 | 31,979.00 | 32,899.00 | 31,802.00 | 32,875.00 | 31,048.29 | 142,755 |
| 2025-03-12 | 31,401.00 | 32,000.00 | 31,401.00 | 31,980.00 | 30,203.02 | 233,229 |
| 2025-03-11 | 31,989.00 | 32,488.00 | 31,480.00 | 31,699.00 | 29,937.63 | 138,904 |
| 2025-03-10 | 32,350.00 | 32,350.00 | 31,426.00 | 32,000.00 | 30,221.91 | 143,161 |
| 2025-03-07 | 32,263.00 | 32,350.00 | 31,861.00 | 32,350.00 | 30,552.46 | 68,202 |
| 2025-03-06 | 31,987.00 | 32,250.00 | 31,583.00 | 32,250.00 | 30,458.02 | 50,463 |
| 2025-03-05 | 31,999.00 | 32,224.00 | 31,605.00 | 31,998.00 | 30,220.02 | 183,325 |
| 2025-03-04 | 31,946.00 | 32,192.00 | 31,700.00 | 32,000.00 | 30,221.91 | 95,202 |
| 2025-03-03 | 32,000.00 | 32,295.00 | 31,810.00 | 31,810.00 | 30,042.47 | 45,727 |
| 2025-02-28 | 31,808.00 | 32,400.00 | 31,700.00 | 32,400.00 | 30,599.68 | 276,696 |
| 2025-02-27 | 31,699.00 | 32,280.00 | 31,600.00 | 32,150.00 | 30,363.57 | 239,029 |
| 2025-02-26 | 31,500.00 | 31,736.00 | 31,500.00 | 31,500.00 | 29,749.69 | 72,871 |
| 2025-02-25 | 31,550.00 | 31,599.00 | 31,400.00 | 31,499.00 | 29,748.75 | 125,169 |
| 2025-02-24 | 31,852.00 | 31,852.00 | 31,550.00 | 31,550.00 | 29,796.91 | 126,412 |
| 2025-02-21 | 31,990.00 | 31,990.00 | 31,563.00 | 31,800.00 | 30,033.02 | 94,097 |
| 2025-02-20 | 31,915.00 | 32,350.00 | 31,613.00 | 31,980.00 | 30,203.02 | 95,584 |
| 2025-02-19 | 32,079.00 | 32,099.00 | 31,502.00 | 31,918.00 | 30,144.47 | 174,394 |
| 2025-02-18 | 32,400.00 | 32,400.00 | 31,800.00 | 32,100.00 | 30,316.35 | 96,072 |
| 2025-02-17 | 32,500.00 | 32,825.00 | 31,710.00 | 32,400.00 | 30,599.68 | 113,373 |
| 2025-02-14 | 31,779.00 | 32,500.00 | 31,500.00 | 32,500.00 | 30,694.13 | 136,113 |
| 2025-02-13 | 31,864.00 | 32,042.00 | 31,523.00 | 31,800.00 | 30,033.02 | 118,767 |
| 2025-02-12 | 31,815.00 | 31,989.00 | 31,301.00 | 31,865.00 | 30,094.41 | 92,236 |
| 2025-02-11 | 31,101.00 | 31,500.00 | 31,101.00 | 31,500.00 | 29,749.69 | 95,243 |
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.