Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	86.880	86.890	86.100	86.500	62.797	107,644,797
2023-03-02	86.600	86.890	86.050	86.730	62.964	70,484,766
2023-03-01	86.010	86.870	86.010	86.050	62.471	58,922,551
2023-02-28	85.900	86.850	85.850	86.000	62.434	111,357,797
2023-02-27	86.500	87.120	85.850	85.850	62.326	31,782,920
2023-02-24	85.610	86.570	85.520	86.500	62.797	23,900,650
2023-02-23	85.000	86.960	85.000	86.010	62.442	102,975,602
2023-02-22	86.000	86.370	84.820	85.260	61.897	304,235,406
2023-02-21	86.500	86.500	85.200	85.800	62.289	125,350,398
2023-02-20	86.000	86.700	85.600	86.000	62.434	58,501,406
2023-02-17	86.980	86.980	85.750	86.000	62.434	24,940,779
2023-02-16	86.590	86.970	86.140	86.490	62.790	67,629,352
2023-02-15	85.500	86.990	85.100	86.600	62.870	47,088,930
2023-02-14	87.100	87.490	85.500	85.500	62.071	37,710,340
2023-02-13	88.000	88.000	86.910	87.100	63.233	53,113,719
2023-02-10	86.500	88.000	86.500	88.000	63.886	41,919,359
2023-02-09	86.000	88.200	86.000	87.080	63.218	99,491,555
2023-02-08	86.700	87.390	86.090	86.700	62.943	49,977,941
2023-02-07	86.350	87.670	86.030	86.700	62.943	157,344,297
2023-02-06	86.930	87.470	86.270	86.500	62.797	74,676,711
2023-02-03	87.700	87.880	86.100	86.910	63.095	39,434,820
2023-02-02	87.400	87.900	86.030	87.700	63.669	233,250,797
2023-02-01	87.010	87.980	86.570	87.400	63.451	74,277,055
2023-01-31	85.600	87.600	85.600	87.000	63.160	254,902,797
2023-01-30	86.300	86.500	85.700	86.450	62.761	78,024,656
2023-01-27	87.510	87.510	86.000	86.340	62.681	109,750,398
2023-01-26	85.000	86.200	85.000	86.000	62.434	55,426,230
2023-01-25	84.500	86.000	84.010	85.880	62.347	27,637,943
2023-01-24	85.500	85.500	84.730	85.000	61.708	112,159,906
2023-01-23	83.640	85.670	82.700	85.670	62.195	30,583,369
2023-01-20	83.270	83.760	82.740	83.640	60.721	140,319,703
2023-01-19	83.150	83.170	82.770	82.900	60.184	89,039,328
2023-01-18	83.000	83.340	82.220	83.150	60.365	522,616,375
2023-01-17	83.950	83.950	82.000	82.950	60.220	60,823,473
2023-01-16	83.900	83.900	83.120	83.400	60.547	30,599,811
2023-01-13	83.610	84.100	83.550	83.900	60.910	100,985,102
2023-01-12	83.510	84.250	83.500	83.610	60.699	115,323,000
2023-01-11	83.490	83.960	83.150	83.510	60.627	253,211,391
2023-01-10	83.600	84.400	83.000	83.490	60.612	89,885,688
2023-01-09	83.980	83.980	83.250	83.500	60.619	506,150,344
2023-01-06	83.500	84.900	83.210	83.490	60.612	96,402,789
2023-01-05	84.050	84.450	83.300	83.700	60.765	118,473,000
2023-01-04	85.000	85.990	84.050	84.050	61.019	114,353,203
2023-01-03	87.900	87.900	85.500	85.500	62.071	121,013,000
2022-12-30	86.110	88.300	86.110	88.000	63.886	49,308,910
2022-12-29	87.050	88.400	86.500	87.510	63.531	114,238,305
2022-12-28	86.000	87.990	85.000	87.000	63.160	122,004,094
2022-12-27	85.000	86.800	85.000	86.250	62.616	119,039,297
2022-12-26	86.860	86.860	84.300	85.000	61.708	29,959,561
2022-12-23	86.000	87.100	85.510	86.900	63.088	15,737,580
2022-12-22	86.600	86.990	85.050	86.000	62.434	54,575,602
2022-12-21	85.300	87.000	85.300	87.000	63.160	41,293,980
2022-12-20	84.050	87.000	84.050	85.700	62.217	63,965,602
2022-12-19	83.650	85.500	83.650	84.900	61.636	31,497,170
2022-12-16	83.160	84.500	83.160	84.490	61.338	177,501,703
2022-12-15	84.200	84.200	83.010	84.000	60.982	77,316,258
2022-12-14	83.360	84.700	83.360	84.200	61.128	77,088,555
2022-12-13	83.800	84.780	83.800	84.200	61.128	105,829,000
2022-12-12	83.350	84.680	83.000	84.680	61.476	53,689,848
2022-12-09	84.000	84.550	83.090	83.350	60.511	77,967,797

← NewerPage 16 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.