Banco de Chile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	113.40	116.00	113.00	114.40	92.630	237,777,500
2024-02-19	114.10	115.00	113.01	114.00	92.306	94,759,633
2024-02-16	111.10	114.10	111.09	114.10	92.387	273,384,281
2024-02-15	110.50	111.99	110.47	111.17	90.015	69,439,297
2024-02-14	108.99	111.18	108.66	110.00	89.067	94,498,898
2024-02-13	109.60	109.60	108.46	108.99	88.249	47,824,121
2024-02-12	108.30	109.30	108.00	109.30	88.500	42,708,422
2024-02-09	108.00	108.80	107.86	108.11	87.537	25,694,010
2024-02-08	108.00	109.00	107.51	107.85	87.326	128,171,102
2024-02-07	109.01	109.25	108.10	108.48	87.837	86,423,922
2024-02-06	107.60	109.51	107.60	108.75	88.055	117,153,906
2024-02-05	106.00	108.00	105.98	107.80	87.286	43,412,473
2024-02-02	107.00	107.70	106.01	107.00	86.638	45,286,281
2024-02-01	104.99	107.65	104.80	106.80	86.476	84,864,648
2024-01-31	103.25	105.40	102.68	104.25	84.411	201,967,016
2024-01-30	104.00	104.21	102.36	103.25	83.602	138,604,000
2024-01-29	102.20	104.70	102.00	104.00	84.209	74,356,492
2024-01-26	102.00	103.34	101.25	102.20	82.752	68,132,570
2024-01-25	100.60	101.94	100.60	101.25	81.982	32,987,500
2024-01-24	99.100	101.00	99.100	100.56	81.424	102,939,602
2024-01-23	98.000	100.72	98.000	99.010	80.169	69,135,211
2024-01-22	99.990	100.43	98.670	99.230	80.347	300,880,094
2024-01-19	98.500	99.110	98.500	99.000	80.161	86,242,688
2024-01-18	98.710	99.000	98.550	98.600	79.837	109,766,703
2024-01-17	98.700	99.380	98.590	98.600	79.837	82,413,320
2024-01-16	100.60	100.60	98.510	98.700	79.918	65,213,719
2024-01-15	100.00	101.00	99.550	99.600	80.646	17,233,990
2024-01-12	100.11	100.11	99.000	100.00	80.970	63,551,398
2024-01-11	99.390	99.990	98.700	99.620	80.663	71,705,156
2024-01-10	100.44	100.82	98.760	99.380	80.468	65,507,328
2024-01-09	99.840	100.44	99.490	100.35	81.254	65,615,633
2024-01-08	99.620	100.25	99.000	99.600	80.646	39,189,602
2024-01-05	99.900	100.49	98.550	99.600	80.646	56,147,047
2024-01-04	100.05	101.00	99.340	99.900	80.889	71,564,086
2024-01-03	101.50	101.70	100.17	100.51	81.383	54,422,379
2024-01-02	103.30	103.30	100.90	101.34	82.055	38,618,602
2023-12-29	102.90	103.50	102.57	103.49	83.796	30,236,189
2023-12-28	101.05	104.00	101.05	102.90	83.318	29,880,449
2023-12-27	102.50	102.50	101.00	101.96	82.557	33,319,090
2023-12-26	101.40	103.05	100.12	102.50	82.995	17,265,961
2023-12-22	100.00	101.94	99.310	101.50	82.185	27,438,680
2023-12-21	98.780	100.79	98.560	100.79	81.610	56,534,320
2023-12-20	99.400	99.810	98.510	99.780	80.792	33,575,047
2023-12-19	98.500	99.990	97.960	99.400	80.484	170,828,188
2023-12-18	101.57	102.21	98.500	98.500	79.756	67,984,438
2023-12-15	102.30	103.93	101.01	101.61	82.274	191,070,891
2023-12-14	101.88	102.50	100.46	102.30	82.833	96,267,602
2023-12-13	98.720	101.88	98.660	101.88	82.493	57,048,512
2023-12-12	98.300	99.600	98.010	98.800	79.999	96,395,531
2023-12-11	98.710	99.000	97.710	98.300	79.594	72,837,242
2023-12-07	98.990	98.990	98.290	98.700	79.918	25,834,770
2023-12-06	97.520	99.500	97.520	98.750	79.958	89,975,805
2023-12-05	97.960	98.900	97.320	98.500	79.756	269,993,688
2023-12-04	98.000	98.480	97.220	97.700	79.108	71,253,266
2023-12-01	97.500	98.870	96.550	97.960	79.318	230,212,797
2023-11-30	96.000	97.980	96.000	97.980	79.335	170,929,906
2023-11-29	96.000	96.960	95.460	96.300	77.974	66,206,977
2023-11-28	95.260	96.030	95.060	96.030	77.756	57,078,246
2023-11-27	95.990	95.990	95.020	95.880	77.634	22,347,119
2023-11-24	95.000	96.000	95.000	95.700	77.489	10,843,440

← NewerPage 12 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-21	9.9976 CLP
2025-03-24	9.8536 CLP
2024-03-25	8.0772 CLP
2023-03-20	8.5820 CLP
2022-03-28	5.3439 CLP
2021-03-22	2.1805 CLP
2020-03-23	3.4701 CLP
2019-03-25	3.5272 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.