Banco de Credito e Inversiones historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 28,203.00 | 28,721.00 | 28,203.00 | 28,608.00 | 27,018.39 | 94,743 |
| 2024-11-12 | 28,439.00 | 28,500.00 | 28,200.00 | 28,488.00 | 26,905.05 | 164,386 |
| 2024-11-11 | 28,212.00 | 28,744.00 | 28,211.00 | 28,350.00 | 26,774.72 | 500,435 |
| 2024-11-08 | 28,474.00 | 28,767.00 | 28,308.00 | 28,744.00 | 27,146.83 | 135,857 |
| 2024-11-07 | 28,913.00 | 29,202.00 | 28,350.00 | 28,767.00 | 27,168.55 | 114,409 |
| 2024-11-06 | 28,301.00 | 29,499.00 | 28,109.00 | 28,912.00 | 27,305.49 | 189,924 |
| 2024-11-05 | 28,450.00 | 28,701.00 | 28,005.00 | 28,300.00 | 26,727.50 | 59,559 |
| 2024-11-04 | 28,000.00 | 28,885.00 | 28,000.00 | 28,885.00 | 27,279.99 | 149,778 |
| 2024-10-30 | 28,399.00 | 28,400.00 | 27,600.00 | 28,200.00 | 26,633.06 | 61,482 |
| 2024-10-29 | 28,688.00 | 28,688.00 | 28,217.00 | 28,450.00 | 26,869.17 | 31,613 |
| 2024-10-28 | 29,083.00 | 29,084.00 | 28,600.00 | 28,600.00 | 27,010.83 | 48,785 |
| 2024-10-25 | 28,885.00 | 29,195.00 | 28,885.00 | 29,084.00 | 27,467.94 | 94,738 |
| 2024-10-24 | 28,811.00 | 29,285.00 | 28,400.00 | 29,050.00 | 27,435.83 | 87,793 |
| 2024-10-23 | 28,700.00 | 28,900.00 | 28,630.00 | 28,810.00 | 27,209.16 | 80,375 |
| 2024-10-22 | 28,600.00 | 28,900.00 | 28,500.00 | 28,700.00 | 27,105.27 | 152,791 |
| 2024-10-21 | 28,299.00 | 28,690.00 | 28,299.00 | 28,600.00 | 27,010.83 | 100,389 |
| 2024-10-18 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 26,916.39 | 69,316 |
| 2024-10-17 | 28,200.00 | 28,500.00 | 28,100.00 | 28,400.00 | 26,821.94 | 110,768 |
| 2024-10-16 | 28,459.00 | 28,500.00 | 27,986.00 | 27,986.00 | 26,430.95 | 142,145 |
| 2024-10-15 | 28,161.00 | 28,500.00 | 28,153.00 | 28,499.00 | 26,915.44 | 62,905 |
| 2024-10-14 | 27,764.00 | 28,598.00 | 27,751.00 | 28,598.00 | 27,008.94 | 56,797 |
| 2024-10-11 | 27,890.00 | 28,195.00 | 27,601.00 | 28,195.00 | 26,628.33 | 65,317 |
| 2024-10-10 | 27,100.00 | 27,897.00 | 27,100.00 | 27,897.00 | 26,346.89 | 213,423 |
| 2024-10-09 | 27,300.00 | 27,600.00 | 27,100.00 | 27,100.00 | 25,594.18 | 59,208 |
| 2024-10-08 | 27,226.00 | 27,468.00 | 27,015.00 | 27,300.00 | 25,783.07 | 59,064 |
| 2024-10-07 | 27,900.00 | 28,100.00 | 27,212.00 | 27,500.00 | 25,971.95 | 121,462 |
| 2024-10-04 | 27,000.00 | 28,147.00 | 27,000.00 | 28,147.00 | 26,583.00 | 152,762 |
| 2024-10-03 | 27,519.00 | 27,678.00 | 26,500.00 | 27,001.00 | 25,500.68 | 123,382 |
| 2024-10-02 | 28,001.00 | 28,001.00 | 27,550.00 | 27,550.00 | 26,019.17 | 198,895 |
| 2024-10-01 | 27,989.00 | 28,280.00 | 27,512.00 | 28,280.00 | 26,708.61 | 155,869 |
| 2024-09-30 | 28,098.00 | 28,100.00 | 27,550.00 | 27,990.00 | 26,434.73 | 147,446 |
| 2024-09-27 | 28,580.00 | 28,580.00 | 27,809.00 | 28,099.00 | 26,537.67 | 79,765 |
| 2024-09-26 | 28,432.00 | 28,588.00 | 28,235.00 | 28,500.00 | 26,916.39 | 57,764 |
| 2024-09-25 | 28,201.00 | 28,623.00 | 28,000.00 | 28,600.00 | 27,010.83 | 79,217 |
| 2024-09-24 | 28,490.00 | 28,898.00 | 28,115.00 | 28,500.00 | 26,916.39 | 191,020 |
| 2024-09-23 | 27,701.00 | 28,499.00 | 27,701.00 | 28,499.00 | 26,915.44 | 89,669 |
| 2024-09-17 | 28,100.00 | 28,371.00 | 27,550.00 | 27,600.00 | 26,066.40 | 69,972 |
| 2024-09-16 | 27,941.00 | 28,401.00 | 27,941.00 | 28,100.00 | 26,538.61 | 71,239 |
| 2024-09-13 | 27,499.00 | 28,000.00 | 27,400.00 | 28,000.00 | 26,444.17 | 84,530 |
| 2024-09-12 | 27,489.00 | 27,809.00 | 27,252.00 | 27,301.00 | 25,784.01 | 113,305 |
| 2024-09-11 | 27,319.00 | 27,500.00 | 27,100.00 | 27,100.00 | 25,594.18 | 115,038 |
| 2024-09-10 | 27,485.00 | 27,485.00 | 27,248.00 | 27,480.00 | 25,953.06 | 164,229 |
| 2024-09-09 | 27,591.00 | 27,591.00 | 27,151.00 | 27,488.00 | 25,960.62 | 57,224 |
| 2024-09-06 | 27,650.00 | 27,876.00 | 27,001.00 | 27,271.00 | 25,755.68 | 25,782 |
| 2024-09-05 | 27,850.00 | 27,990.00 | 27,600.00 | 27,990.00 | 26,434.73 | 203,305 |
| 2024-09-04 | 28,017.00 | 28,100.00 | 27,815.00 | 27,850.00 | 26,302.50 | 129,808 |
| 2024-09-03 | 28,066.00 | 28,300.00 | 27,800.00 | 28,300.00 | 26,727.50 | 79,228 |
| 2024-09-02 | 28,398.00 | 28,399.00 | 27,986.00 | 28,271.00 | 26,700.11 | 98,771 |
| 2024-08-30 | 28,250.00 | 28,490.00 | 27,990.00 | 27,990.00 | 26,434.73 | 727,716 |
| 2024-08-29 | 28,150.00 | 28,299.00 | 27,997.00 | 28,250.00 | 26,680.28 | 54,863 |
| 2024-08-28 | 28,300.00 | 28,300.00 | 27,892.00 | 28,000.00 | 26,444.17 | 48,862 |
| 2024-08-27 | 28,420.00 | 28,420.00 | 27,934.00 | 28,000.00 | 26,444.17 | 69,512 |
| 2024-08-26 | 29,000.00 | 29,000.00 | 28,276.00 | 28,412.00 | 26,833.28 | 92,443 |
| 2024-08-23 | 28,017.00 | 28,650.00 | 28,017.00 | 28,400.00 | 26,821.94 | 114,702 |
| 2024-08-22 | 28,900.00 | 28,900.00 | 28,001.00 | 28,300.00 | 26,727.50 | 131,899 |
| 2024-08-21 | 28,800.00 | 28,905.00 | 28,252.00 | 28,905.00 | 27,298.88 | 99,097 |
| 2024-08-20 | 28,824.00 | 28,951.00 | 28,508.00 | 28,800.00 | 27,199.72 | 99,057 |
| 2024-08-19 | 28,899.00 | 28,989.00 | 28,544.00 | 28,799.00 | 27,198.77 | 51,337 |
| 2024-08-16 | 28,700.00 | 28,899.00 | 28,005.00 | 28,899.00 | 27,293.22 | 98,453 |
| 2024-08-14 | 28,100.00 | 28,750.00 | 27,601.00 | 28,750.00 | 27,152.50 | 214,924 |
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.