Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	87.500	88.000	85.760	86.000	62.434	84,706,727
2022-09-06	91.000	91.990	87.180	87.500	63.523	114,677,398
2022-09-05	92.100	98.000	90.200	91.000	66.064	103,790,703
2022-09-02	85.320	90.500	84.660	89.000	64.612	151,096,297
2022-09-01	85.360	86.270	84.680	85.150	61.817	286,595,188
2022-08-31	87.000	87.500	85.030	85.030	61.730	542,433,562
2022-08-30	87.000	88.000	86.200	87.000	63.160	425,960,375
2022-08-29	86.120	87.510	86.000	87.200	63.306	363,058,812
2022-08-26	85.950	87.200	85.400	86.990	63.153	311,447,406
2022-08-25	86.560	86.600	84.990	86.000	62.434	106,793,695
2022-08-24	85.500	87.000	84.500	86.570	62.848	345,006,031
2022-08-23	85.000	86.000	85.000	85.500	62.071	259,270,000
2022-08-22	85.430	87.500	84.000	85.210	61.861	100,322,602
2022-08-19	85.900	87.000	84.000	85.490	62.064	126,850,492
2022-08-18	86.500	87.500	84.900	85.900	62.362	91,629,047
2022-08-17	87.480	87.500	86.000	86.500	62.797	216,043,297
2022-08-16	87.300	87.900	86.160	87.500	63.523	243,150,203
2022-08-12	86.000	88.000	85.300	87.500	63.523	381,483,125
2022-08-11	84.310	85.750	84.310	85.700	62.217	120,509,000
2022-08-10	82.700	84.500	82.700	84.300	61.200	53,339,480
2022-08-09	84.000	84.000	82.400	83.280	60.460	64,914,090
2022-08-08	83.590	85.010	83.000	84.000	60.982	142,708,000
2022-08-05	82.540	83.850	81.800	83.590	60.685	65,444,754
2022-08-04	83.000	83.000	81.800	82.480	59.879	47,033,180
2022-08-03	84.100	84.190	82.060	83.000	60.256	53,795,879
2022-08-02	86.000	86.000	84.130	84.480	61.331	80,458,789
2022-08-01	85.500	86.000	84.860	85.600	62.144	56,298,539
2022-07-29	86.900	89.000	84.810	85.500	62.071	333,184,000
2022-07-28	87.110	88.000	86.050	86.900	63.088	191,064,891
2022-07-27	86.500	89.000	86.200	89.000	64.612	218,239,906
2022-07-26	86.500	87.500	85.500	86.500	62.797	157,672,188
2022-07-25	85.560	88.000	85.560	87.300	63.378	617,780,625
2022-07-22	86.040	87.300	85.870	86.530	62.819	29,083,631
2022-07-21	88.000	88.000	86.320	86.980	63.146	371,246,875
2022-07-20	86.980	88.500	86.980	88.000	63.886	224,180,609
2022-07-19	86.000	88.650	85.050	87.600	63.596	48,742,480
2022-07-18	85.100	86.500	84.920	86.000	62.434	354,350,594
2022-07-15	84.600	85.980	82.510	85.100	61.781	107,210,797
2022-07-14	83.500	85.000	82.070	84.680	61.476	70,318,750
2022-07-13	82.600	84.000	81.810	83.500	60.619	89,463,195
2022-07-12	82.800	82.800	81.500	82.250	59.712	94,674,953
2022-07-11	83.000	83.770	82.020	82.800	60.111	40,572,488
2022-07-08	82.780	83.650	82.010	83.000	60.256	86,354,625
2022-07-07	84.200	84.500	82.600	82.770	60.089	69,855,367
2022-07-06	82.600	83.900	82.000	83.000	60.256	61,926,566
2022-07-05	84.800	84.800	82.040	82.600	59.966	42,188,141
2022-07-04	84.990	84.990	82.990	84.360	61.244	10,949,830
2022-07-01	83.900	84.750	83.500	84.100	61.055	55,468,688
2022-06-30	84.540	84.750	83.500	83.500	60.619	102,314,203
2022-06-29	84.000	85.500	83.850	84.550	61.382	54,503,473
2022-06-28	83.000	85.000	83.000	84.000	60.982	83,714,961
2022-06-24	83.870	85.390	82.200	83.000	60.256	77,206,578
2022-06-23	86.000	86.000	83.000	83.880	60.895	195,227,203
2022-06-22	85.000	87.000	85.000	86.000	62.434	240,864,000
2022-06-20	85.000	86.000	84.150	85.600	62.144	16,325,420
2022-06-17	85.000	85.740	83.480	85.500	62.071	273,778,906
2022-06-16	85.000	85.210	84.400	85.000	61.708	206,807,500
2022-06-15	84.200	85.460	84.190	85.000	61.708	189,973,594
2022-06-14	83.500	84.890	83.390	84.100	61.055	142,057,797
2022-06-13	82.290	83.500	81.790	83.150	60.365	101,726,492

← NewerPage 18 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.