Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 30,549.00 | 32,498.00 | 30,549.00 | 31,500.00 | 29,749.69 | 71,257 |
| 2025-02-07 | 31,599.00 | 31,599.00 | 31,279.00 | 31,540.00 | 29,787.47 | 89,284 |
| 2025-02-06 | 31,300.00 | 31,667.00 | 30,993.00 | 31,399.00 | 29,654.30 | 80,965 |
| 2025-02-05 | 31,190.00 | 31,340.00 | 30,799.00 | 31,200.00 | 29,466.36 | 175,613 |
| 2025-02-04 | 30,500.00 | 31,300.00 | 30,276.00 | 31,000.00 | 29,277.47 | 167,213 |
| 2025-02-03 | 30,001.00 | 30,500.00 | 29,800.00 | 30,500.00 | 28,805.26 | 105,334 |
| 2025-01-31 | 29,700.00 | 31,381.00 | 29,551.00 | 30,005.00 | 28,337.76 | 252,145 |
| 2025-01-30 | 28,900.00 | 29,500.00 | 28,900.00 | 29,500.00 | 27,860.82 | 117,969 |
| 2025-01-29 | 28,851.00 | 29,000.00 | 28,702.00 | 28,875.00 | 27,270.55 | 162,619 |
| 2025-01-28 | 28,949.00 | 29,019.00 | 28,518.00 | 28,609.00 | 27,019.33 | 111,205 |
| 2025-01-27 | 29,199.00 | 29,199.00 | 28,551.00 | 28,950.00 | 27,341.38 | 83,662 |
| 2025-01-24 | 28,898.00 | 29,199.00 | 28,602.00 | 29,199.00 | 27,576.55 | 98,116 |
| 2025-01-23 | 28,493.00 | 28,800.00 | 28,302.00 | 28,550.00 | 26,963.61 | 43,184 |
| 2025-01-22 | 28,690.00 | 28,790.00 | 28,222.00 | 28,493.00 | 26,909.78 | 85,843 |
| 2025-01-21 | 28,550.00 | 28,690.00 | 28,450.00 | 28,690.00 | 27,095.83 | 67,167 |
| 2025-01-20 | 28,101.00 | 28,860.00 | 28,101.00 | 28,860.00 | 27,256.38 | 66,460 |
| 2025-01-17 | 28,204.00 | 28,430.00 | 28,001.00 | 28,199.00 | 26,632.11 | 90,100 |
| 2025-01-16 | 28,325.00 | 28,590.00 | 28,100.00 | 28,300.00 | 26,727.50 | 401,157 |
| 2025-01-15 | 27,800.00 | 28,799.00 | 27,800.00 | 28,325.00 | 26,751.11 | 150,617 |
| 2025-01-14 | 27,700.00 | 28,000.00 | 27,588.00 | 27,800.00 | 26,255.28 | 65,080 |
| 2025-01-13 | 27,895.00 | 27,901.00 | 27,550.00 | 27,607.00 | 26,073.01 | 137,119 |
| 2025-01-10 | 27,794.00 | 28,280.00 | 27,640.00 | 27,902.00 | 26,351.62 | 49,638 |
| 2025-01-09 | 27,771.00 | 27,947.00 | 27,650.00 | 27,686.00 | 26,147.62 | 38,765 |
| 2025-01-08 | 27,670.00 | 28,298.00 | 27,670.00 | 27,700.00 | 26,160.84 | 108,895 |
| 2025-01-07 | 27,726.00 | 27,950.00 | 27,700.00 | 27,800.00 | 26,255.28 | 33,065 |
| 2025-01-06 | 27,876.00 | 28,390.00 | 27,665.00 | 27,726.00 | 26,185.40 | 76,406 |
| 2025-01-03 | 27,625.00 | 28,497.00 | 27,615.00 | 27,875.00 | 26,326.12 | 39,262 |
| 2025-01-02 | 27,621.00 | 28,105.00 | 27,600.00 | 27,700.00 | 26,160.84 | 41,478 |
| 2024-12-30 | 27,800.00 | 28,096.00 | 27,600.00 | 27,600.00 | 26,066.40 | 39,704 |
| 2024-12-27 | 27,736.00 | 28,200.00 | 27,736.00 | 27,800.00 | 26,255.28 | 57,643 |
| 2024-12-26 | 27,850.00 | 28,000.00 | 27,840.00 | 27,850.00 | 26,302.50 | 75,505 |
| 2024-12-24 | 28,000.00 | 28,000.00 | 27,751.00 | 27,960.00 | 26,406.39 | 19,819 |
| 2024-12-23 | 28,389.00 | 28,389.00 | 27,599.00 | 28,000.00 | 26,444.17 | 55,678 |
| 2024-12-20 | 28,250.00 | 28,600.00 | 28,249.00 | 28,390.00 | 26,812.50 | 196,817 |
| 2024-12-19 | 28,100.00 | 28,499.00 | 27,700.00 | 28,499.00 | 26,915.44 | 56,390 |
| 2024-12-18 | 28,172.00 | 28,300.00 | 27,969.00 | 28,102.00 | 26,540.50 | 720,845 |
| 2024-12-17 | 28,579.00 | 28,580.00 | 27,902.00 | 28,173.00 | 26,607.56 | 77,818 |
| 2024-12-16 | 28,000.00 | 28,602.00 | 27,999.00 | 28,579.00 | 26,991.00 | 151,532 |
| 2024-12-13 | 28,050.00 | 28,200.00 | 27,940.00 | 28,000.00 | 26,444.17 | 30,733 |
| 2024-12-12 | 27,790.00 | 28,100.00 | 27,789.00 | 28,050.00 | 26,491.39 | 46,624 |
| 2024-12-11 | 27,950.00 | 27,950.00 | 27,670.00 | 27,800.00 | 26,255.28 | 144,943 |
| 2024-12-10 | 28,000.00 | 28,256.00 | 27,654.00 | 27,950.00 | 26,396.95 | 133,208 |
| 2024-12-09 | 27,998.00 | 28,150.00 | 27,816.00 | 28,150.00 | 26,585.84 | 151,213 |
| 2024-12-06 | 28,145.00 | 28,145.00 | 27,629.00 | 27,999.00 | 26,443.23 | 107,701 |
| 2024-12-05 | 28,025.00 | 28,161.00 | 27,849.00 | 28,149.00 | 26,584.89 | 98,177 |
| 2024-12-04 | 27,800.00 | 28,100.00 | 27,800.00 | 28,020.00 | 26,463.06 | 77,927 |
| 2024-12-03 | 28,000.00 | 28,270.00 | 27,690.00 | 27,800.00 | 26,255.28 | 92,784 |
| 2024-12-02 | 27,998.00 | 28,400.00 | 27,802.00 | 27,950.00 | 26,396.95 | 103,602 |
| 2024-11-29 | 27,611.00 | 27,902.00 | 27,600.00 | 27,770.00 | 26,226.95 | 102,578 |
| 2024-11-28 | 27,991.00 | 27,991.00 | 27,600.00 | 27,600.00 | 26,066.40 | 17,969 |
| 2024-11-27 | 28,000.00 | 28,100.00 | 27,797.00 | 27,997.00 | 26,441.34 | 24,854 |
| 2024-11-26 | 28,000.00 | 28,200.00 | 27,876.00 | 28,000.00 | 26,444.17 | 81,749 |
| 2024-11-25 | 27,900.00 | 28,110.00 | 27,797.00 | 28,000.00 | 26,444.17 | 258,470 |
| 2024-11-22 | 28,111.00 | 28,116.00 | 27,630.00 | 27,711.00 | 26,171.23 | 49,606 |
| 2024-11-21 | 28,300.00 | 28,490.00 | 28,100.00 | 28,100.00 | 26,538.61 | 98,398 |
| 2024-11-20 | 28,501.00 | 28,501.00 | 28,200.00 | 28,300.00 | 26,727.50 | 57,528 |
| 2024-11-19 | 28,576.00 | 28,576.00 | 28,300.00 | 28,500.00 | 26,916.39 | 29,975 |
| 2024-11-18 | 28,351.00 | 28,589.00 | 28,350.00 | 28,580.00 | 26,991.94 | 35,358 |
| 2024-11-15 | 28,590.00 | 28,608.00 | 28,203.00 | 28,480.00 | 26,897.50 | 41,567 |
| 2024-11-14 | 28,222.00 | 28,847.00 | 28,222.00 | 28,400.00 | 26,821.94 | 43,841 |
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.