Banco de Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	69.950	70.000	67.510	68.010	46.362	88,900,992
2021-12-21	72.000	72.000	69.820	69.950	47.685	251,861,906
2021-12-20	69.890	71.750	69.110	69.460	47.351	123,546,203
2021-12-17	74.500	74.500	73.500	73.750	50.275	151,923,297
2021-12-16	73.750	75.500	73.490	74.680	50.909	337,069,594
2021-12-15	72.210	74.510	71.640	73.000	49.764	283,743,625
2021-12-14	72.940	74.220	71.280	72.440	49.382	126,113,203
2021-12-13	75.500	76.390	73.390	73.700	50.241	124,633,906
2021-12-10	76.990	77.750	74.760	76.500	52.150	128,752,703
2021-12-09	77.000	79.690	77.000	77.000	52.491	258,673,797
2021-12-07	77.000	78.500	77.000	78.080	53.227	68,725,859
2021-12-06	77.700	78.650	77.550	77.800	53.036	46,359,441
2021-12-03	76.720	78.970	76.720	78.480	53.500	90,968,680
2021-12-02	76.100	80.000	75.900	77.500	52.832	317,055,188
2021-12-01	79.000	79.100	75.820	76.000	51.809	156,623,703
2021-11-30	79.600	80.000	77.710	80.000	54.536	372,857,969
2021-11-29	81.760	82.520	78.000	80.000	54.536	210,510,094
2021-11-26	82.500	82.500	80.600	82.500	56.240	106,102,602
2021-11-25	82.000	83.390	81.600	83.390	56.847	167,329,703
2021-11-24	82.230	83.000	81.460	82.520	56.254	98,332,531
2021-11-23	82.690	83.100	81.000	83.000	56.581	107,679,602
2021-11-22	82.000	85.000	80.070	83.530	56.942	616,985,625
2021-11-19	75.400	77.150	74.760	76.000	51.809	147,669,281
2021-11-18	74.980	77.110	74.940	75.980	51.795	105,586,094
2021-11-17	77.500	77.990	75.550	75.900	51.741	192,317,109
2021-11-16	77.020	78.400	76.330	77.820	53.050	308,207,188
2021-11-15	77.000	78.110	77.000	77.800	53.036	491,306,719
2021-11-12	77.500	78.500	77.390	78.070	53.220	206,259,109
2021-11-11	75.740	77.560	74.980	77.500	52.832	402,480,812
2021-11-10	75.440	76.800	74.190	76.500	52.150	210,063,906
2021-11-09	72.250	75.990	71.200	75.540	51.496	100,299,203
2021-11-08	72.880	73.850	72.000	72.250	49.253	92,569,281
2021-11-05	75.400	75.720	70.010	72.900	49.696	79,469,031
2021-11-04	74.030	75.550	73.500	75.400	51.400	106,533,508
2021-11-03	71.500	74.550	71.500	74.530	50.807	72,237,570
2021-11-02	70.700	72.410	70.700	72.410	49.362	99,271,086
2021-10-29	70.060	71.000	69.330	70.600	48.128	97,362,883
2021-10-28	70.000	70.500	69.000	70.060	47.760	38,466,090
2021-10-27	73.800	73.800	69.700	69.700	47.514	59,893,910
2021-10-26	73.990	74.660	73.000	73.500	50.105	96,127,438
2021-10-25	71.000	73.030	71.000	73.030	49.784	60,072,520
2021-10-22	70.000	71.820	69.800	71.500	48.741	58,620,480
2021-10-21	69.810	70.890	69.800	69.800	47.583	297,468,719
2021-10-20	69.500	70.840	68.990	69.800	47.583	128,676,602
2021-10-19	69.400	69.670	68.500	69.500	47.378	67,465,109
2021-10-18	67.800	70.600	67.100	69.400	47.310	59,347,219
2021-10-15	68.000	68.490	67.500	68.000	46.356	96,870,109
2021-10-14	68.010	69.130	67.400	68.100	46.424	45,994,121

← NewerPage 21 of 21 · 1,248 trading days

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.