Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	83.160	84.570	83.000	84.010	60.990	42,532,273
2022-12-06	85.000	85.000	84.000	84.000	60.982	25,957,381
2022-12-05	84.300	85.800	84.000	85.000	61.708	113,834,492
2022-12-02	84.900	85.000	84.010	84.600	61.418	53,877,848
2022-12-01	83.600	85.240	83.600	84.940	61.665	106,402,703
2022-11-30	83.630	84.250	83.010	84.250	61.164	156,023,047
2022-11-29	84.000	84.010	83.000	83.650	60.728	78,237,055
2022-11-28	84.100	85.300	84.010	84.010	60.990	52,757,551
2022-11-25	84.000	85.000	83.600	84.420	61.287	57,781,738
2022-11-24	84.490	85.000	83.600	84.000	60.982	12,145,730
2022-11-23	85.900	85.900	84.200	84.490	61.338	71,119,211
2022-11-22	84.950	84.990	84.210	84.990	61.701	62,525,262
2022-11-21	84.760	86.000	84.100	84.990	61.701	127,730,602
2022-11-18	84.990	85.590	84.070	84.760	61.534	43,404,230
2022-11-17	84.390	84.990	83.550	84.960	61.679	84,113,367
2022-11-16	83.060	84.670	83.060	84.390	61.266	112,461,000
2022-11-15	83.000	84.500	82.500	83.900	60.910	136,988,500
2022-11-14	85.200	85.690	83.940	84.500	61.345	119,555,508
2022-11-11	84.300	85.500	84.300	84.500	61.345	92,229,273
2022-11-10	86.000	87.200	84.280	85.000	61.708	108,853,000
2022-11-09	87.060	87.500	86.000	86.000	62.434	276,289,781
2022-11-08	86.990	87.900	86.120	87.000	63.160	304,370,688
2022-11-07	87.200	87.950	86.010	87.020	63.175	44,742,289
2022-11-04	86.200	87.850	86.200	87.200	63.306	36,469,102
2022-11-03	87.840	87.840	85.300	86.740	62.972	79,804,883
2022-11-02	86.290	88.500	85.020	87.850	63.777	152,367,703
2022-10-28	86.000	86.620	85.170	86.290	62.645	90,655,688
2022-10-27	85.300	86.850	85.300	86.010	62.442	100,460,203
2022-10-26	86.500	86.950	85.360	85.700	62.217	34,733,141
2022-10-25	86.800	86.900	85.850	86.500	62.797	39,016,473
2022-10-24	87.700	87.760	85.770	86.800	63.015	54,678,879
2022-10-21	86.830	87.800	85.990	87.700	63.669	27,051,170
2022-10-20	88.490	88.490	85.430	86.830	63.037	203,816,500
2022-10-19	88.000	88.120	86.000	86.500	62.797	34,691,699
2022-10-18	89.500	89.500	87.300	88.000	63.886	35,354,719
2022-10-17	88.240	89.890	88.000	88.600	64.322	109,023,797
2022-10-14	87.000	89.500	86.730	88.240	64.061	105,153,203
2022-10-13	85.600	88.000	85.600	87.210	63.313	120,233,602
2022-10-12	85.400	87.260	83.110	86.500	62.797	100,411,602
2022-10-11	85.050	86.500	82.000	85.400	61.999	67,411,922
2022-10-07	86.080	86.400	84.500	85.050	61.745	82,303,891
2022-10-06	86.000	86.970	85.300	86.250	62.616	26,194,320
2022-10-05	85.000	87.000	85.000	86.000	62.434	64,722,129
2022-10-04	86.050	88.000	86.050	87.000	63.160	69,485,102
2022-10-03	84.990	86.540	83.700	86.500	62.797	134,460,984
2022-09-30	84.990	85.810	83.980	85.170	61.832	110,651,695
2022-09-29	83.700	84.990	83.000	83.800	60.837	116,872,000
2022-09-28	83.710	85.000	83.560	83.800	60.837	114,337,297
2022-09-27	83.990	84.180	83.430	83.430	60.569	65,014,352
2022-09-26	82.600	84.340	82.600	84.000	60.982	35,722,738
2022-09-23	85.900	86.500	84.000	84.500	61.345	18,380,250
2022-09-22	86.900	86.900	85.640	85.900	62.362	88,411,750
2022-09-21	86.000	86.010	85.040	85.410	62.006	46,227,039
2022-09-20	86.990	87.000	84.500	86.000	62.434	406,732,750
2022-09-15	87.000	87.480	86.200	87.000	63.160	118,784,094
2022-09-14	87.390	87.700	86.050	87.000	63.160	176,345,297
2022-09-13	87.500	87.500	85.570	87.390	63.444	328,610,219
2022-09-12	86.800	88.340	85.500	87.500	63.523	79,285,031
2022-09-09	85.900	87.500	85.720	86.800	63.015	90,253,031
2022-09-08	85.200	86.620	85.170	85.900	62.362	70,507,664

← NewerPage 17 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.