Mercados españoles cerrados

Banco de Chile (BCH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,35+0,39 (+1,70%)
Al cierre: 04:00PM EDT
23,17 -0,18 (-0,79%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202423,0823,3623,0423,3523,35242.000
09 may 202422,7923,0622,7922,9622,96451.700
08 may 202422,6222,9722,6222,9222,92367.300
07 may 202422,5922,8322,4822,7822,78308.800
06 may 202422,5322,6422,4822,6022,60658.600
03 may 202422,3222,6222,1822,4522,4599.100
02 may 202422,2222,2622,0022,1922,19141.200
01 may 202422,0922,2221,7622,0122,01109.800
30 abr 202422,3522,4422,0122,0822,08166.200
29 abr 202422,2122,6322,2122,4822,48147.900
26 abr 202422,2422,4122,0922,2022,20117.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...