Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192.01 | 193.00 | 189.26 | 191.69 | 191.69 | 53,640,803 |
| 2026-10-15 | 192.49 | 193.67 | 191.13 | 191.60 | 191.60 | 66,081,594 |
| 2026-10-14 | 193.15 | 193.99 | 191.01 | 192.49 | 192.49 | 134,724,156 |
| 2026-10-13 | 191.00 | 192.00 | 187.61 | 192.00 | 192.00 | 88,376,062 |
| 2026-10-09 | 189.80 | 192.00 | 188.00 | 189.68 | 189.68 | 53,658,895 |
| 2026-10-08 | 188.80 | 190.50 | 186.00 | 189.80 | 189.80 | 177,210,625 |
| 2026-10-07 | 190.80 | 190.80 | 185.30 | 187.00 | 187.00 | 154,026,828 |
| 2026-10-06 | 192.02 | 192.90 | 189.50 | 190.00 | 190.00 | 80,896,922 |
| 2026-10-05 | 189.50 | 192.92 | 188.00 | 191.98 | 191.98 | 78,684,070 |
| 2026-10-02 | 194.99 | 194.99 | 188.69 | 189.50 | 189.50 | 78,273,117 |
| 2026-10-01 | 194.00 | 196.00 | 188.36 | 191.00 | 191.00 | 79,749,984 |
| 2026-09-30 | 195.10 | 196.25 | 194.10 | 194.50 | 194.50 | 101,067,547 |
| 2026-09-29 | 202.00 | 202.00 | 195.02 | 195.02 | 195.02 | 101,485,531 |
| 2026-09-28 | 200.00 | 203.99 | 199.71 | 200.70 | 200.70 | 56,049,156 |
| 2026-09-25 | 202.00 | 203.60 | 199.08 | 202.36 | 202.36 | 66,461,672 |
| 2026-09-24 | 203.00 | 203.00 | 199.65 | 200.01 | 200.01 | 77,564,758 |
| 2026-09-23 | 201.00 | 203.86 | 200.01 | 203.00 | 203.00 | 123,786,961 |
| 2026-09-22 | 199.80 | 201.50 | 198.51 | 201.30 | 201.30 | 92,315,648 |
| 2026-09-21 | 198.00 | 199.77 | 197.00 | 199.50 | 199.50 | 40,143,070 |
| 2026-09-17 | 198.00 | 198.99 | 196.01 | 197.90 | 197.90 | 83,259,594 |
| 2026-09-16 | 199.78 | 199.78 | 197.54 | 198.00 | 198.00 | 31,036,008 |
| 2026-09-15 | 196.00 | 199.56 | 196.00 | 198.98 | 198.98 | 99,406,586 |
| 2026-09-14 | 196.30 | 198.69 | 194.50 | 198.69 | 198.69 | 55,134,770 |
| 2026-09-11 | 197.86 | 197.99 | 195.61 | 196.30 | 196.30 | 61,344,590 |
| 2026-09-10 | 194.00 | 197.82 | 193.11 | 195.05 | 195.05 | 108,242,188 |
| 2026-09-09 | 196.00 | 198.80 | 193.76 | 196.48 | 196.48 | 54,323,707 |
| 2026-09-08 | 197.50 | 198.90 | 195.50 | 197.00 | 197.00 | 55,590,504 |
| 2026-09-07 | 196.22 | 198.44 | 196.22 | 197.02 | 197.02 | 28,995,443 |
| 2026-09-04 | 198.00 | 199.50 | 196.47 | 198.45 | 198.45 | 59,344,336 |
| 2026-09-03 | 198.50 | 200.70 | 197.47 | 198.51 | 198.51 | 105,412,844 |
| 2026-09-02 | 195.00 | 198.90 | 195.00 | 198.90 | 198.90 | 87,928,367 |
| 2026-09-01 | 194.78 | 197.90 | 192.51 | 196.46 | 196.46 | 75,647,570 |
| 2026-08-31 | 194.80 | 194.80 | 192.00 | 192.50 | 192.50 | 111,113,195 |
| 2026-08-28 | 193.01 | 195.02 | 191.98 | 194.80 | 194.80 | 44,362,609 |
| 2026-08-27 | 194.99 | 194.99 | 191.04 | 193.00 | 193.00 | 33,658,121 |
| 2026-08-26 | 193.25 | 195.72 | 190.50 | 191.05 | 191.05 | 66,451,477 |
| 2026-08-25 | 196.50 | 196.50 | 193.05 | 194.01 | 194.01 | 84,482,727 |
| 2026-08-24 | 192.10 | 196.55 | 192.02 | 196.50 | 196.50 | 54,132,055 |
| 2026-08-21 | 189.00 | 194.40 | 189.00 | 192.01 | 192.01 | 65,771,703 |
| 2026-08-20 | 192.70 | 192.70 | 188.05 | 189.00 | 189.00 | 47,763,699 |
| 2026-08-19 | 192.00 | 193.69 | 190.31 | 192.70 | 192.70 | 41,082,695 |
| 2026-08-18 | 186.62 | 192.10 | 186.62 | 191.60 | 191.60 | 75,136,461 |
| 2026-08-17 | 187.00 | 188.89 | 185.45 | 188.50 | 188.50 | 44,440,059 |
| 2026-08-14 | 186.99 | 187.58 | 183.15 | 185.81 | 185.81 | 49,330,465 |
| 2026-08-13 | 182.03 | 186.30 | 181.02 | 186.00 | 186.00 | 79,286,844 |
| 2026-08-12 | 189.99 | 189.99 | 182.64 | 183.00 | 183.00 | 58,705,668 |
| 2026-08-11 | 189.00 | 191.59 | 186.75 | 186.85 | 186.85 | 54,736,449 |
| 2026-08-10 | 189.50 | 191.57 | 187.83 | 189.76 | 189.76 | 41,029,828 |
| 2026-08-07 | 191.70 | 193.99 | 188.43 | 188.65 | 188.65 | 54,240,793 |
| 2026-08-06 | 190.22 | 194.10 | 190.20 | 191.70 | 191.70 | 72,851,133 |
| 2026-08-05 | 190.00 | 191.99 | 189.03 | 190.22 | 190.22 | 55,093,941 |
| 2026-08-04 | 192.00 | 193.50 | 189.02 | 189.02 | 189.02 | 82,233,336 |
| 2026-08-03 | 193.71 | 195.00 | 189.54 | 192.48 | 192.48 | 65,825,109 |
| 2026-07-31 | 195.90 | 196.00 | 192.50 | 193.71 | 193.71 | 54,675,664 |
| 2026-07-30 | 191.30 | 196.80 | 191.30 | 196.80 | 196.80 | 48,928,203 |
| 2026-07-29 | 190.00 | 192.49 | 186.26 | 191.00 | 191.00 | 48,577,172 |
| 2026-07-28 | 194.00 | 194.99 | 188.89 | 189.10 | 189.10 | 35,158,789 |
| 2026-07-27 | 194.00 | 195.98 | 193.12 | 193.26 | 193.26 | 35,477,996 |
| 2026-07-24 | 190.72 | 194.99 | 190.72 | 193.10 | 193.10 | 35,310,723 |
| 2026-07-23 | 193.00 | 194.99 | 190.01 | 190.72 | 190.72 | 44,217,039 |
Page 1 of 3 · 124 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.