Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	95.000	96.000	95.000	95.700	77.489	10,843,440
2023-11-23	95.840	95.920	95.060	95.500	77.327	16,727,820
2023-11-22	93.950	95.840	93.950	95.840	77.602	51,772,406
2023-11-21	95.500	95.500	94.490	94.900	76.841	54,153,980
2023-11-20	94.620	95.490	94.000	95.130	77.027	32,261,131
2023-11-17	94.050	95.270	94.050	94.610	76.606	44,658,422
2023-11-16	93.800	95.000	93.800	95.000	76.922	47,164,207
2023-11-15	94.280	95.000	93.910	94.990	76.914	39,494,953
2023-11-14	93.850	94.550	93.100	94.000	76.112	47,408,551
2023-11-13	95.000	95.000	93.500	93.850	75.991	34,988,879
2023-11-10	93.800	94.870	93.230	94.250	76.314	20,752,910
2023-11-09	95.260	95.300	93.000	93.800	75.950	51,922,848
2023-11-08	95.300	95.900	94.490	95.300	77.165	62,129,461
2023-11-07	95.500	96.000	94.970	95.800	77.570	71,645,711
2023-11-06	93.640	95.600	93.640	94.960	76.889	30,483,529
2023-11-03	93.810	94.590	92.990	94.590	76.590	96,349,922
2023-11-02	91.050	93.980	91.050	93.500	75.707	46,696,941
2023-10-31	91.840	93.000	91.000	91.950	74.452	80,445,117
2023-10-30	90.820	91.980	90.450	91.840	74.363	78,039,273
2023-10-26	90.500	91.240	89.000	91.240	73.877	67,624,148
2023-10-25	91.500	91.760	89.110	90.700	73.440	43,784,219
2023-10-24	90.050	91.840	90.050	91.500	74.088	48,662,781
2023-10-23	91.500	92.270	90.460	90.480	73.262	34,813,121
2023-10-20	94.000	94.360	91.500	91.500	74.088	55,706,391
2023-10-19	93.460	94.500	93.460	94.010	76.120	85,645,172
2023-10-18	94.130	94.400	93.010	94.400	76.436	84,666,430
2023-10-17	93.500	94.500	92.600	94.130	76.217	59,682,320
2023-10-16	91.120	94.000	90.500	93.960	76.080	64,688,102
2023-10-13	90.600	92.380	90.010	90.700	73.440	83,587,125
2023-10-12	92.000	92.500	90.540	90.600	73.359	47,314,762
2023-10-11	91.400	93.400	91.400	92.000	74.493	32,072,779
2023-10-10	90.900	93.270	90.500	92.070	74.549	40,443,930
2023-10-06	90.000	91.000	89.030	91.000	73.683	30,216,740
2023-10-05	90.580	91.490	90.100	90.100	72.954	57,398,953
2023-10-04	89.220	90.460	89.220	90.460	73.246	33,182,672
2023-10-03	89.600	90.400	89.100	89.210	72.234	35,125,367
2023-10-02	90.000	91.080	89.300	90.500	73.278	46,941,246
2023-09-29	92.000	92.000	90.000	90.490	73.270	53,917,340
2023-09-28	90.150	92.000	90.150	91.300	73.926	35,716,152
2023-09-27	90.000	90.890	90.000	90.150	72.995	82,312,766
2023-09-26	90.630	90.910	89.500	90.000	72.873	77,524,531
2023-09-25	89.590	91.000	88.950	90.350	73.157	45,909,090
2023-09-22	89.010	89.970	88.010	89.090	72.136	96,568,281
2023-09-21	91.010	91.010	88.500	88.500	71.659	64,653,887
2023-09-20	93.000	93.800	90.750	90.750	73.481	72,570,086
2023-09-15	92.990	94.000	92.970	93.800	75.950	147,211,109
2023-09-14	90.000	92.970	89.760	92.900	75.221	52,143,992
2023-09-13	89.600	90.890	88.800	90.000	72.873	38,606,770
2023-09-12	89.220	89.570	89.000	89.400	72.387	43,074,359
2023-09-11	90.000	90.000	88.750	88.860	71.950	28,947,971
2023-09-08	89.000	89.570	88.120	89.100	72.145	112,397,000
2023-09-07	89.000	89.880	88.550	89.330	72.331	38,188,238
2023-09-06	90.000	90.800	88.500	89.010	72.072	40,666,312
2023-09-05	91.720	92.440	89.510	89.900	72.792	39,321,152
2023-09-04	92.070	93.200	91.010	91.520	74.104	6,152,832
2023-09-01	92.950	93.690	92.000	92.070	74.549	14,371,940
2023-08-31	93.950	94.570	92.660	93.000	75.302	206,357,906
2023-08-30	93.680	94.000	93.410	94.000	76.112	49,764,180
2023-08-29	93.540	93.960	92.600	93.890	76.023	52,544,688
2023-08-28	91.960	93.550	91.960	93.550	75.748	26,325,100

← NewerPage 13 of 21 · 1,248 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.