Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	91.510	91.960	90.110	91.960	74.460	27,017,330
2023-08-24	92.700	94.000	90.110	91.400	74.007	95,339,914
2023-08-23	92.350	93.590	92.350	93.380	75.610	55,706,527
2023-08-22	93.090	94.000	92.300	92.300	74.736	74,266,562
2023-08-21	93.940	94.300	92.350	93.500	75.707	93,838,359
2023-08-18	94.000	94.000	91.980	94.000	76.112	57,092,770
2023-08-17	93.260	94.740	93.030	94.100	76.193	193,157,500
2023-08-16	91.990	93.800	90.990	93.800	75.950	76,421,875
2023-08-14	91.430	92.860	90.520	92.500	74.897	34,908,594
2023-08-11	93.000	94.200	91.410	92.350	74.776	114,171,695
2023-08-10	93.510	94.550	92.520	93.000	75.302	131,375,406
2023-08-09	91.970	94.770	91.000	94.200	76.274	112,060,305
2023-08-08	91.940	91.940	90.250	90.980	73.667	85,853,148
2023-08-07	90.000	91.980	90.000	91.950	74.452	62,016,754
2023-08-04	90.600	91.860	90.000	90.000	72.873	115,860,492
2023-08-03	91.000	91.260	90.500	90.600	73.359	72,912,930
2023-08-02	92.050	92.630	91.000	91.860	74.379	69,649,070
2023-08-01	93.000	93.400	92.000	92.980	75.286	135,680,406
2023-07-31	94.000	96.000	92.650	93.400	75.626	191,853,500
2023-07-28	94.500	95.320	93.490	93.910	76.039	34,941,441
2023-07-27	95.510	96.480	94.150	94.300	76.355	69,301,961
2023-07-26	96.150	97.000	95.330	96.390	78.047	84,039,875
2023-07-25	94.800	96.150	94.010	96.150	77.853	68,662,680
2023-07-24	91.000	95.250	91.000	94.800	76.760	94,270,195
2023-07-21	89.000	92.750	89.000	92.280	74.719	147,902,891
2023-07-20	88.020	89.000	87.850	88.900	71.983	79,675,172
2023-07-19	88.970	89.350	88.420	88.880	71.966	83,331,516
2023-07-18	86.700	89.400	85.700	89.400	72.387	133,804,500
2023-07-17	86.500	87.000	85.990	86.700	70.201	159,509,750
2023-07-14	85.520	86.500	84.600	86.500	70.039	106,850,094
2023-07-13	86.000	86.800	84.550	85.510	69.238	152,618,297
2023-07-12	83.630	86.000	83.630	86.000	69.634	79,400,750
2023-07-11	83.960	84.000	83.360	83.630	67.715	94,959,773
2023-07-10	84.200	84.490	83.360	83.360	67.497	46,642,473
2023-07-07	83.760	84.220	83.000	84.200	68.177	38,485,039
2023-07-06	83.450	83.500	82.320	82.740	66.995	62,517,406
2023-07-05	83.950	83.950	83.000	83.450	67.570	90,436,562
2023-07-04	83.980	84.190	83.510	84.000	68.015	34,022,273
2023-07-03	83.500	84.180	82.950	83.620	67.707	66,447,961
2023-06-30	84.000	84.840	83.210	83.690	67.764	49,031,238
2023-06-29	82.000	83.700	81.020	83.700	67.772	124,849,508
2023-06-28	80.950	81.000	80.170	81.000	65.586	68,231,570
2023-06-27	82.490	82.500	80.660	80.920	65.521	160,962,094
2023-06-23	82.880	82.880	81.250	81.400	65.910	86,154,648
2023-06-22	82.600	83.180	82.200	82.550	66.841	54,180,801
2023-06-20	83.650	84.190	82.390	82.800	67.043	61,725,074
2023-06-19	83.140	84.100	83.140	83.650	67.732	57,158,770
2023-06-16	85.000	85.000	83.030	83.030	67.230	263,681,094
2023-06-15	84.690	84.690	83.590	84.280	68.242	64,919,488
2023-06-14	85.790	85.790	83.550	84.010	68.023	55,243,070
2023-06-13	85.490	85.490	84.640	85.150	68.946	78,316,789
2023-06-12	84.990	85.250	84.390	84.790	68.655	37,959,113
2023-06-09	84.000	84.900	84.000	84.450	68.379	34,612,488
2023-06-08	85.300	85.980	83.200	83.980	67.999	96,513,844
2023-06-07	86.700	87.000	85.200	85.200	68.987	94,956,680
2023-06-06	86.000	87.100	86.000	86.600	70.120	49,214,887
2023-06-05	86.930	86.930	86.000	86.600	70.120	53,888,078
2023-06-02	83.980	86.930	83.980	86.930	70.387	52,073,449
2023-06-01	82.010	84.190	82.010	83.900	67.934	67,589,078
2023-05-31	84.700	84.700	81.900	81.900	66.315	252,696,609

← NewerPage 14 of 21 · 1,244 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.