U.S. markets open in 6 hours 46 minutes

Banco de Chile (BCH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.14-0.15 (-0.67%)
Al cierre: 04:00PM EDT
22.20 +0.06 (+0.27%)
Fuera de horario: 07:33PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202422.1522.3422.1122.1422.14241,300
24 abr 202422.6422.6722.2722.2922.29132,900
23 abr 202422.1722.6222.0522.6222.6299,000
22 abr 202421.9122.2221.8322.1022.10111,300
19 abr 202421.9922.2321.8621.9621.96127,600
18 abr 202421.9322.2521.8922.0522.05155,700
17 abr 202421.6821.8821.3721.8421.84191,300
16 abr 202421.5421.7321.1921.5621.56182,100
15 abr 202422.2622.2621.5621.5721.57199,800
12 abr 202422.8222.8222.0322.2822.28357,600
11 abr 202422.8122.8422.6022.8022.80179,800
10 abr 202422.9422.9422.5022.8022.80158,900
09 abr 202422.9623.1822.9223.0023.00251,300
08 abr 202423.0023.1422.9022.9822.98247,900
05 abr 202422.7923.0522.6822.9622.96274,800
04 abr 202422.9223.2422.9123.0323.03227,200
03 abr 202422.1822.7722.1822.7422.74159,300
02 abr 202421.9922.2621.9522.1522.15185,600
01 abr 202422.5322.5322.0322.0322.03136,300
28 mar 202421.9522.3921.9422.2722.27277,800
27 mar 202421.9021.9421.6421.9021.90113,800
26 mar 202421.8922.0321.7721.8921.89225,200
25 mar 202421.5021.7821.4021.6121.61191,600
22 mar 202421.2621.4421.1521.2721.27210,700
21 mar 202421.0021.3820.9321.2521.25544,600
21 mar 20241.692 Dividendo
20 mar 202422.5522.9722.4122.8021.11495,800
19 mar 202423.2923.2922.7322.7621.07385,400
18 mar 202423.5523.6423.2823.4021.66181,500
15 mar 202423.8124.0023.3623.3921.65331,600
14 mar 202423.9023.9323.6123.7622.00361,200
13 mar 202423.7323.9323.5223.6021.85238,000
12 mar 202423.2223.6023.1423.3721.64200,300
11 mar 202423.1623.2122.8623.2121.49194,200
08 mar 202423.1523.4523.1523.2221.50117,200
07 mar 202422.9823.1022.6922.9021.20129,200
06 mar 202422.5523.0022.5522.8721.17130,500
05 mar 202422.3722.5822.0922.2720.62202,600
04 mar 202422.7722.8422.3322.3320.67135,900
01 mar 202423.1423.1822.9523.1821.46128,900
29 feb 202422.6423.1722.4223.1321.41176,700
28 feb 202422.6322.9522.5822.6821.00208,200
27 feb 202422.1422.4321.9822.4020.74285,300
26 feb 202421.8722.2021.6921.9320.30244,400
23 feb 202422.6522.6922.0722.1120.47275,800
22 feb 202423.4723.4722.5522.7321.04182,200
21 feb 202423.8023.8023.3623.4221.68240,500
20 feb 202424.0524.1023.6823.8222.05138,100
16 feb 202423.2023.7123.2023.6021.85164,300
15 feb 202423.2323.3822.9223.1621.44180,800
14 feb 202422.7023.2622.5823.2621.53189,600
13 feb 202422.3022.4322.1722.2320.58110,600
12 feb 202422.4022.4622.2122.4520.7873,200
09 feb 202422.1622.4322.1622.3820.7243,100
08 feb 202422.6522.6622.1822.1820.5374,300
07 feb 202422.9623.0022.5922.7121.0277,900
06 feb 202422.9323.0022.7622.8221.1359,500
05 feb 202422.3522.7222.2422.4620.7985,500
02 feb 202422.8522.8522.4022.5620.8996,500
01 feb 202422.3323.0722.3322.9921.28181,600
31 ene 202422.2222.6222.0822.2220.57153,300
30 ene 202422.1422.3521.9922.3020.65180,900
29 ene 202422.2622.5622.0722.1020.46104,000
26 ene 202422.2222.3322.0422.1220.4885,300
25 ene 202422.2222.4222.0922.3720.71121,700
24 ene 202422.2122.2721.9422.1720.52199,500
23 ene 202422.0022.1021.6221.8920.27167,200
22 ene 202421.8521.9421.7421.9320.3085,200
19 ene 202421.6521.8921.6021.8920.2772,300
18 ene 202421.6521.6721.4021.6520.0497,500
17 ene 202421.3321.5921.2421.5619.96126,100
16 ene 202421.7221.7221.3021.5619.96101,500
12 ene 202421.9622.0921.8222.0420.40135,400
11 ene 202421.7621.9521.6421.9220.29236,200
10 ene 202421.8221.8621.4721.8620.24111,800
09 ene 202422.0022.0021.5021.9320.30161,400
08 ene 202422.4022.4021.8722.2220.57121,200
05 ene 202422.3422.5822.0522.4020.74107,600
04 ene 202422.7022.8222.4122.5920.91145,800
03 ene 202422.7622.9222.6322.8621.16147,200
02 ene 202422.9022.9922.7022.9221.22122,300
29 dic 202323.2423.4322.9923.0821.37165,600
28 dic 202322.8923.2422.8723.0721.3672,800
27 dic 202322.9223.1522.8122.8321.1443,100
26 dic 202322.9022.9522.7322.8621.1634,700
22 dic 202322.8322.9222.6822.8021.1184,400
21 dic 202322.8222.8922.5822.8621.16194,900
20 dic 202322.9422.9722.4722.4920.82101,200
19 dic 202322.8323.1622.7423.0121.30138,000
18 dic 202323.1023.1422.6222.8121.12526,700
15 dic 202323.3223.8023.2523.2621.53172,700
14 dic 202323.5023.7223.0923.5521.80166,800
13 dic 202322.7223.3522.7223.3321.60157,000
12 dic 202322.4922.7222.3422.6520.97123,500
11 dic 202322.6822.9922.2622.4920.82166,600
08 dic 202322.6122.8922.6022.7421.0576,400
07 dic 202322.7922.7922.5622.6420.9680,800
06 dic 202322.6622.8222.4722.4920.82137,100
05 dic 202322.5322.5922.2922.5420.87186,900
04 dic 202322.7822.9022.5022.5320.86132,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...