Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	81.700	83.200	81.500	82.300	59.748	53,897,047
2022-06-09	84.200	84.950	82.510	82.510	59.901	98,087,055
2022-06-08	86.110	86.270	85.000	85.000	61.708	65,185,770
2022-06-07	84.470	86.980	84.470	86.980	63.146	64,528,609
2022-06-06	85.700	87.500	83.880	84.510	61.353	388,953,406
2022-06-03	85.690	86.850	85.500	85.700	62.217	312,860,906
2022-06-02	85.200	86.490	84.300	85.700	62.217	43,382,449
2022-06-01	85.680	85.900	84.360	85.900	62.362	102,063,297
2022-05-31	84.400	85.740	82.200	85.740	62.246	332,209,688
2022-05-30	84.990	86.000	83.780	83.890	60.903	46,942,422
2022-05-27	83.330	85.210	83.330	84.990	61.701	149,895,703
2022-05-26	85.300	85.890	83.500	84.200	61.128	120,318,602
2022-05-25	84.000	86.000	84.000	85.300	61.926	119,230,398
2022-05-24	82.370	84.900	82.370	84.230	61.149	132,110,203
2022-05-23	83.550	84.480	82.890	83.200	60.402	123,146,898
2022-05-20	84.030	84.690	82.100	82.500	59.893	117,474,305
2022-05-19	84.940	84.950	82.930	84.000	60.982	156,150,000
2022-05-18	84.000	84.900	82.910	83.250	60.438	131,969,203
2022-05-17	83.800	84.880	83.100	84.600	61.418	172,008,406
2022-05-16	82.500	84.260	82.490	83.800	60.837	89,338,750
2022-05-13	82.000	84.250	81.990	82.700	60.039	276,809,969
2022-05-12	81.010	83.000	81.010	81.210	58.957	159,574,500
2022-05-11	82.000	84.000	81.400	81.650	59.276	88,811,297
2022-05-10	83.750	84.200	82.020	82.130	59.625	84,132,781
2022-05-09	86.000	87.500	84.000	84.200	61.128	111,664,703
2022-05-06	86.140	86.760	85.000	86.150	62.543	139,658,094
2022-05-05	87.600	88.000	87.000	87.010	63.168	843,308,312
2022-05-04	85.150	88.500	84.880	87.600	63.596	85,068,695
2022-05-03	84.720	86.860	84.140	86.000	62.434	85,631,250
2022-05-02	85.170	87.210	83.330	85.200	61.854	84,823,391
2022-04-29	85.500	86.480	85.110	85.150	61.817	103,846,797
2022-04-28	87.750	87.750	85.560	86.000	62.434	181,902,797
2022-04-27	86.900	87.750	86.850	87.500	63.523	126,336,305
2022-04-26	88.210	88.210	86.820	86.820	63.030	127,230,000
2022-04-25	88.740	89.300	87.200	88.210	64.039	117,864,703
2022-04-22	89.100	90.000	89.080	89.640	65.077	54,196,113
2022-04-21	89.000	90.000	89.000	90.000	65.338	98,872,094
2022-04-20	87.500	89.500	87.130	89.500	64.975	68,162,117
2022-04-19	87.150	87.960	86.400	87.600	63.596	91,733,539
2022-04-18	86.730	87.900	86.000	87.150	63.269	55,889,422
2022-04-14	86.820	87.600	86.110	86.800	63.015	36,308,246
2022-04-13	85.100	87.210	85.100	86.820	63.030	57,611,848
2022-04-12	85.000	85.680	84.000	85.680	62.202	188,465,594
2022-04-11	85.000	86.500	83.110	84.800	61.563	40,075,992
2022-04-08	87.440	88.000	84.850	85.000	61.708	39,397,762
2022-04-07	86.690	88.000	85.470	87.430	63.473	891,352,000
2022-04-06	84.130	86.690	84.000	86.690	62.935	85,929,203
2022-04-05	84.020	84.500	82.000	84.000	60.982	806,800,875
2022-04-04	84.150	85.000	84.050	84.680	61.476	44,750,090
2022-04-01	83.990	85.500	83.950	84.980	61.694	54,289,566
2022-03-31	81.110	84.240	81.110	84.240	61.157	90,917,195
2022-03-30	82.100	84.000	81.250	81.500	59.167	79,682,812
2022-03-29	82.320	84.000	82.130	82.130	59.625	31,711,910
2022-03-28	82.800	83.190	82.220	82.990	60.249	61,675,762
2022-03-25	88.000	88.000	86.500	87.610	59.724	59,645,230
2022-03-24	84.400	87.990	84.400	87.960	59.962	145,434,000
2022-03-23	87.990	88.600	84.710	85.250	58.115	129,462,000
2022-03-22	89.890	89.890	87.610	88.000	59.989	113,768,492
2022-03-21	86.800	90.000	86.100	90.000	61.353	148,739,703
2022-03-18	86.100	87.000	85.000	87.000	59.308	295,039,406

← NewerPage 19 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.