Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 113.10 | 113.68 | 112.30 | 112.89 | 98.464 | 74,256,086 |
| 2024-11-12 | 114.00 | 114.20 | 113.03 | 113.10 | 98.647 | 173,194,094 |
| 2024-11-11 | 112.25 | 113.79 | 112.25 | 113.16 | 98.700 | 116,855,297 |
| 2024-11-08 | 112.17 | 113.08 | 111.50 | 112.99 | 98.551 | 142,812,188 |
| 2024-11-07 | 112.81 | 114.35 | 111.80 | 112.00 | 97.688 | 76,805,289 |
| 2024-11-06 | 111.02 | 113.16 | 110.09 | 112.81 | 98.394 | 49,755,930 |
| 2024-11-05 | 113.00 | 113.00 | 110.50 | 110.50 | 96.380 | 43,634,379 |
| 2024-11-04 | 111.99 | 113.88 | 111.52 | 112.48 | 98.107 | 152,856,797 |
| 2024-10-30 | 114.00 | 114.29 | 112.00 | 112.00 | 97.688 | 76,851,102 |
| 2024-10-29 | 114.50 | 115.55 | 113.79 | 114.00 | 99.432 | 52,779,832 |
| 2024-10-28 | 117.89 | 117.89 | 114.00 | 114.20 | 99.607 | 36,417,512 |
| 2024-10-25 | 116.44 | 118.00 | 116.23 | 116.23 | 101.38 | 56,539,031 |
| 2024-10-24 | 117.29 | 117.72 | 116.01 | 116.68 | 101.77 | 86,476,758 |
| 2024-10-23 | 115.30 | 117.29 | 115.23 | 117.29 | 102.30 | 40,413,020 |
| 2024-10-22 | 116.10 | 117.50 | 115.39 | 115.41 | 100.66 | 50,677,520 |
| 2024-10-21 | 117.00 | 117.47 | 116.00 | 117.47 | 102.46 | 28,455,340 |
| 2024-10-18 | 116.00 | 117.47 | 114.61 | 117.40 | 102.40 | 38,753,207 |
| 2024-10-17 | 115.50 | 116.24 | 113.10 | 115.71 | 100.92 | 36,874,480 |
| 2024-10-16 | 114.17 | 115.52 | 114.01 | 115.50 | 100.74 | 156,558,297 |
| 2024-10-15 | 114.00 | 114.88 | 113.61 | 114.40 | 99.781 | 108,887,797 |
| 2024-10-14 | 113.14 | 114.46 | 112.70 | 114.45 | 99.825 | 41,047,547 |
| 2024-10-11 | 112.73 | 113.45 | 112.22 | 113.14 | 98.682 | 16,383,860 |
| 2024-10-10 | 112.49 | 112.90 | 111.53 | 112.90 | 98.473 | 58,480,090 |
| 2024-10-09 | 113.66 | 113.66 | 111.80 | 112.90 | 98.473 | 35,058,922 |
| 2024-10-08 | 111.84 | 113.40 | 111.00 | 113.40 | 98.909 | 52,022,754 |
| 2024-10-07 | 113.30 | 113.33 | 110.70 | 111.84 | 97.548 | 67,288,969 |
| 2024-10-04 | 111.00 | 113.35 | 111.00 | 113.30 | 98.822 | 53,316,719 |
| 2024-10-03 | 111.20 | 112.46 | 109.79 | 112.45 | 98.080 | 897,096,688 |
| 2024-10-02 | 112.79 | 114.70 | 111.01 | 111.15 | 96.947 | 72,249,117 |
| 2024-10-01 | 113.55 | 114.70 | 112.78 | 112.81 | 98.394 | 78,493,188 |
| 2024-09-30 | 114.20 | 114.70 | 111.99 | 114.70 | 100.04 | 872,076,938 |
| 2024-09-27 | 115.53 | 116.31 | 114.11 | 114.11 | 99.528 | 49,741,180 |
| 2024-09-26 | 113.38 | 115.99 | 113.10 | 115.51 | 100.75 | 79,169,758 |
| 2024-09-25 | 113.02 | 113.67 | 112.30 | 113.38 | 98.892 | 50,302,191 |
| 2024-09-24 | 113.00 | 113.86 | 112.85 | 113.49 | 98.988 | 83,192,039 |
| 2024-09-23 | 114.50 | 115.30 | 112.53 | 113.50 | 98.996 | 111,801,508 |
| 2024-09-17 | 114.70 | 115.30 | 114.10 | 114.50 | 99.868 | 56,899,047 |
| 2024-09-16 | 115.14 | 115.66 | 114.35 | 114.70 | 100.04 | 110,474,305 |
| 2024-09-13 | 114.99 | 116.37 | 114.55 | 115.80 | 101.00 | 37,770,848 |
| 2024-09-12 | 115.00 | 115.83 | 114.10 | 115.02 | 100.32 | 28,610,779 |
| 2024-09-11 | 115.01 | 115.50 | 114.50 | 114.85 | 100.17 | 97,949,047 |
| 2024-09-10 | 115.00 | 116.13 | 114.50 | 114.99 | 100.30 | 37,781,859 |
| 2024-09-09 | 115.60 | 116.59 | 115.00 | 115.00 | 100.30 | 23,111,051 |
| 2024-09-06 | 116.10 | 117.40 | 114.50 | 114.50 | 99.868 | 27,533,301 |
| 2024-09-05 | 117.41 | 118.00 | 116.25 | 116.52 | 101.63 | 82,108,062 |
| 2024-09-04 | 116.22 | 118.00 | 116.22 | 117.41 | 102.41 | 32,816,949 |
| 2024-09-03 | 115.15 | 116.75 | 114.40 | 116.75 | 101.83 | 109,455,508 |
| 2024-09-02 | 115.90 | 115.90 | 114.25 | 115.15 | 100.44 | 15,350,470 |
| 2024-08-30 | 114.50 | 115.60 | 114.00 | 115.60 | 100.83 | 215,170,406 |
| 2024-08-29 | 114.50 | 115.50 | 114.26 | 114.30 | 99.694 | 62,797,848 |
| 2024-08-28 | 115.00 | 115.01 | 114.16 | 114.50 | 99.868 | 35,066,480 |
| 2024-08-27 | 116.00 | 116.00 | 114.37 | 114.60 | 99.956 | 51,960,512 |
| 2024-08-26 | 115.40 | 116.50 | 115.06 | 116.00 | 101.18 | 33,329,020 |
| 2024-08-23 | 115.50 | 116.42 | 115.13 | 115.40 | 100.65 | 73,106,891 |
| 2024-08-22 | 116.50 | 116.50 | 115.17 | 115.90 | 101.09 | 203,139,016 |
| 2024-08-21 | 117.50 | 117.71 | 116.00 | 116.01 | 101.19 | 67,968,953 |
| 2024-08-20 | 115.00 | 117.52 | 114.70 | 117.20 | 102.22 | 118,391,797 |
| 2024-08-19 | 114.42 | 116.19 | 114.42 | 115.12 | 100.41 | 76,723,930 |
| 2024-08-16 | 115.00 | 116.49 | 114.00 | 115.50 | 100.74 | 56,136,578 |
| 2024-08-14 | 113.24 | 114.83 | 112.62 | 114.49 | 99.860 | 94,084,281 |
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.