Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	85.980	88.000	85.810	86.100	58.694	310,899,188
2022-03-16	84.610	86.110	84.610	85.990	58.619	227,672,297
2022-03-15	84.600	85.900	84.500	84.500	57.604	98,978,609
2022-03-14	85.000	86.380	84.600	84.600	57.672	96,326,125
2022-03-11	85.600	86.350	84.500	85.000	57.944	68,504,461
2022-03-10	88.300	88.660	84.650	85.580	58.340	46,776,301
2022-03-09	87.250	89.000	87.250	88.490	60.324	44,884,141
2022-03-08	87.000	88.000	86.010	87.150	59.410	145,169,109
2022-03-07	87.000	87.000	85.500	87.000	59.308	32,234,189
2022-03-04	86.900	88.000	86.030	87.000	59.308	64,019,602
2022-03-03	84.780	87.000	84.350	87.000	59.308	135,773,297
2022-03-02	83.310	85.200	83.310	85.000	57.944	92,192,016
2022-03-01	83.400	84.890	83.400	83.500	56.922	106,813,297
2022-02-28	83.010	84.780	82.000	84.780	57.794	54,638,059
2022-02-25	80.900	83.790	80.090	83.010	56.588	130,090,492
2022-02-24	79.960	81.440	77.000	81.000	55.218	61,653,941
2022-02-23	83.990	83.990	80.540	81.000	55.218	69,195,953
2022-02-22	84.490	84.500	80.100	83.990	57.256	42,174,992
2022-02-21	85.100	85.500	84.040	84.500	57.604	33,216,051
2022-02-18	85.640	85.950	84.110	85.800	58.490	38,293,594
2022-02-17	86.260	86.260	85.010	85.640	58.381	89,906,180
2022-02-16	85.140	86.500	85.140	86.500	58.967	54,813,199
2022-02-15	85.000	86.210	85.000	86.000	58.626	104,346,398
2022-02-14	84.290	85.340	83.820	85.340	58.176	55,961,711
2022-02-11	84.100	86.000	83.730	85.140	58.040	118,458,797
2022-02-10	85.000	85.000	83.220	84.950	57.910	35,233,820
2022-02-09	84.500	85.000	84.000	85.000	57.944	55,344,633
2022-02-08	80.040	84.500	80.040	84.500	57.604	107,818,094
2022-02-07	80.430	80.800	79.120	80.410	54.815	70,206,211
2022-02-04	80.010	80.750	78.880	79.240	54.018	37,525,520
2022-02-03	81.000	81.310	80.000	80.010	54.543	109,431,203
2022-02-02	80.500	81.500	80.500	81.300	55.422	131,710,000
2022-02-01	80.500	81.000	79.620	80.900	55.149	192,815,500
2022-01-31	79.900	81.900	79.900	80.120	54.618	196,331,594
2022-01-28	79.600	81.290	79.580	80.500	54.877	144,413,500
2022-01-27	77.980	80.000	77.260	79.510	54.202	283,505,438
2022-01-26	77.760	78.000	76.660	77.000	52.491	217,828,297
2022-01-25	76.600	78.500	76.200	77.300	52.695	112,037,508
2022-01-24	79.200	79.500	76.400	77.500	52.832	91,333,828
2022-01-21	77.020	80.890	77.020	80.000	54.536	259,776,406
2022-01-20	74.990	76.360	74.990	76.190	51.939	32,134,840
2022-01-19	74.900	75.990	74.550	75.000	51.127	34,688,328
2022-01-18	73.760	77.230	73.750	74.260	50.623	40,645,355
2022-01-17	75.000	75.980	74.020	74.510	50.793	14,599,140
2022-01-14	77.000	77.000	75.200	75.600	51.536	43,677,160
2022-01-13	75.440	77.900	75.440	77.500	52.832	146,450,203
2022-01-12	76.000	77.000	75.000	76.200	51.945	133,013,797
2022-01-11	76.000	77.000	75.050	75.950	51.775	245,764,297
2022-01-10	74.800	76.200	73.520	76.000	51.809	255,318,797
2022-01-07	76.400	77.500	73.070	74.800	50.991	322,246,125
2022-01-06	73.950	76.150	73.950	76.150	51.911	185,087,594
2022-01-05	71.560	74.000	71.560	74.000	50.446	242,086,891
2022-01-04	69.490	71.560	68.600	71.560	48.782	267,621,094
2022-01-03	66.560	69.500	66.560	68.800	46.901	72,244,602
2021-12-30	67.320	68.000	66.560	66.560	45.374	193,732,500
2021-12-29	68.000	68.300	67.000	67.100	45.742	137,592,000
2021-12-28	69.590	69.590	67.500	67.900	46.287	55,282,727
2021-12-27	69.500	69.600	67.800	68.000	46.356	44,658,230
2021-12-24	69.450	69.470	68.860	69.000	47.037	21,132,820
2021-12-23	69.000	69.900	68.430	68.690	46.826	361,301,906

← NewerPage 20 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.