Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	84.900	86.200	84.600	84.700	68.582	28,132,439
2023-05-29	86.000	86.000	84.020	84.900	68.744	14,783,910
2023-05-26	86.010	86.540	84.650	84.650	68.541	29,239,900
2023-05-25	86.600	87.500	86.010	86.210	69.804	30,186,699
2023-05-24	86.000	86.670	85.100	86.600	70.120	44,642,406
2023-05-23	86.020	87.400	85.960	86.500	70.039	45,552,379
2023-05-22	86.340	87.460	85.810	86.000	69.634	33,521,398
2023-05-19	87.240	87.460	86.100	86.160	69.764	30,740,480
2023-05-18	86.750	87.240	85.500	87.240	70.638	27,963,561
2023-05-17	87.740	88.110	86.000	86.750	70.242	41,697,230
2023-05-16	88.600	89.470	87.280	87.740	71.043	56,108,500
2023-05-15	89.980	89.980	88.400	88.600	71.740	42,316,031
2023-05-12	89.000	89.600	88.220	89.590	72.541	47,841,422
2023-05-11	89.600	90.180	89.040	89.200	72.225	108,365,398
2023-05-10	89.000	89.610	88.100	89.600	72.549	41,852,688
2023-05-09	89.490	89.490	88.060	89.000	72.064	47,029,141
2023-05-08	88.050	90.000	88.050	89.500	72.468	102,068,000
2023-05-05	86.230	87.350	85.950	87.350	70.728	78,273,828
2023-05-04	84.950	86.230	83.290	86.230	69.821	54,729,832
2023-05-03	85.400	85.400	84.000	84.980	68.809	84,546,680
2023-05-02	85.500	85.500	83.600	85.450	69.189	89,867,289
2023-04-28	84.980	86.450	83.420	85.950	69.594	64,709,141
2023-04-27	81.950	84.980	81.000	84.980	68.809	146,104,000
2023-04-26	80.000	82.800	79.880	81.960	66.363	108,561,797
2023-04-25	79.380	80.730	78.810	79.920	64.711	34,515,141
2023-04-24	79.250	81.300	78.500	80.000	64.776	49,542,793
2023-04-21	79.970	79.970	79.170	79.250	64.169	89,864,867
2023-04-20	80.000	80.650	79.460	79.900	64.695	30,795,461
2023-04-19	81.480	81.480	79.530	79.920	64.711	39,802,207
2023-04-18	79.120	81.490	79.020	81.480	65.975	84,594,305
2023-04-17	78.600	79.010	78.100	79.000	63.967	92,356,828
2023-04-14	78.000	79.000	77.730	78.500	63.562	31,182,170
2023-04-13	78.010	78.560	77.590	77.800	62.995	128,690,898
2023-04-12	77.310	79.960	77.310	78.010	63.165	140,512,188
2023-04-11	77.120	78.500	77.120	78.090	63.230	53,882,461
2023-04-10	77.620	78.000	76.620	77.110	62.436	34,995,230
2023-04-06	78.000	78.000	77.060	77.620	62.849	23,709,230
2023-04-05	77.160	77.610	77.100	77.340	62.622	9,928,047
2023-04-04	77.350	77.350	76.900	77.160	62.477	147,390,094
2023-04-03	77.200	78.710	76.580	77.350	62.631	84,488,969
2023-03-31	77.100	78.690	76.880	77.200	62.509	46,892,648
2023-03-30	79.000	79.000	76.750	77.150	62.469	185,890,203
2023-03-29	77.120	79.000	77.100	78.630	63.667	77,811,711
2023-03-28	77.250	77.720	77.000	77.120	62.444	54,373,000
2023-03-27	77.500	77.700	76.650	77.250	62.550	85,248,203
2023-03-24	76.500	77.200	75.120	76.710	62.112	68,581,688
2023-03-23	75.320	75.800	75.040	75.800	61.375	125,973,602
2023-03-22	77.000	77.000	74.110	74.570	60.380	120,362,797
2023-03-21	76.560	76.980	76.000	76.010	61.546	65,940,258
2023-03-20	76.700	76.700	69.790	75.800	61.375	81,661,555
2023-03-17	85.500	85.740	83.000	83.000	60.256	232,233,406
2023-03-16	85.000	86.910	84.000	84.880	61.621	198,267,391
2023-03-15	87.000	87.550	83.770	84.500	61.345	93,328,531
2023-03-14	88.000	88.800	85.510	86.000	62.434	101,826,602
2023-03-13	88.700	88.700	87.000	87.900	63.814	117,728,398
2023-03-10	88.490	88.980	87.700	88.800	64.467	71,788,977
2023-03-09	87.400	89.510	87.400	87.720	63.683	61,530,379
2023-03-08	87.000	87.880	86.030	87.400	63.451	73,671,484
2023-03-07	87.500	87.500	86.700	86.900	63.088	93,062,766
2023-03-06	86.510	87.500	86.510	86.730	62.964	111,258,703

← NewerPage 15 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.