Mercados españoles cerrados

Banco de Chile (CHILE.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
83,72-0,28 (-0,33%)
A partir del 02:03PM CLT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202283,9984,1883,5183,7283,7243.747.399
26 sept 202284,0084,3482,6084,0084,007.987.090
23 sept 202284,5086,5084,0084,5084,505.312.509
22 sept 202285,9086,9085,6485,9085,902.774.510
21 sept 202285,4186,0185,0485,4185,417.755.341
20 sept 202286,0087,0084,5086,0086,0024.295.830
15 sept 202287,0087,4886,2087,0087,0057.832.650
14 sept 202287,0087,7086,0587,0087,0092.400.524
13 sept 202287,3987,5085,5787,3987,398.598.442
12 sept 202287,5088,3485,5087,5087,503.116.041
09 sept 202286,8087,5085,7286,8086,804.512.285
08 sept 202285,9086,6285,1785,9085,9011.484.982
07 sept 202286,0088,0085,7686,0086,006.298.287
06 sept 202287,5091,9987,1887,5087,5040.352.010
05 sept 202291,0098,0090,2091,0091,002.400.886
02 sept 202289,0090,5084,6689,0089,0016.126.321
01 sept 202285,1586,2784,6885,1585,1520.747.705
31 ago 202285,0387,5085,0385,0385,03118.717.531
30 ago 202287,0088,0086,2087,0087,0010.298.632
29 ago 202287,2087,5186,0087,2087,2010.585.814
26 ago 202286,9987,2085,4086,9986,996.745.133
25 ago 202286,0086,6084,9986,0086,005.400.008
24 ago 202286,5787,0084,5086,5786,579.037.758
23 ago 202285,5086,0085,0085,5085,5057.203.598
22 ago 202285,2187,5084,0085,2185,214.550.232
19 ago 202285,4987,0084,0085,4985,493.778.204
18 ago 202285,9087,5084,9085,9085,9013.338.821
17 ago 202286,5087,5086,0086,5086,5025.741.690
16 ago 202287,5087,9086,1687,5087,5022.137.547
12 ago 202287,5088,0085,3087,5087,5013.733.159
11 ago 202285,7085,7584,3185,7085,7011.695.667
10 ago 202284,3084,5082,7084,3084,308.170.396
09 ago 202283,2884,0082,4083,2883,287.220.036
08 ago 202284,0085,0183,0084,0084,006.887.496
05 ago 202283,5983,8581,8083,5983,594.819.683
04 ago 202282,4883,0081,8082,4882,485.308.441
03 ago 202283,0084,1982,0683,0083,0013.854.467
02 ago 202284,4886,0084,1384,4884,4814.099.502
01 ago 202285,6086,0084,8685,6085,6010.153.060
29 jul 202285,5089,0084,8185,5085,5020.383.339
28 jul 202286,9088,0086,0586,9086,9014.867.075
27 jul 202289,0089,0086,2089,0089,0019.688.373
26 jul 202286,5087,5085,5086,5086,505.796.185
25 jul 202287,3088,0085,5687,3087,3012.581.373
22 jul 202286,5387,3085,8786,5386,535.252.421
21 jul 202286,9888,0086,3286,9886,988.757.774
20 jul 202288,0088,5086,9888,0088,0012.378.245
19 jul 202287,6088,6585,0587,6087,6012.673.678
18 jul 202286,0086,5084,9286,0086,005.455.278
15 jul 202285,1085,9882,5185,1085,107.393.676
14 jul 202284,6885,0082,0784,6884,6810.693.720
13 jul 202283,5084,0081,8183,5083,506.250.172
12 jul 202282,2582,8081,5082,2582,2513.428.758
11 jul 202282,8083,7782,0282,8082,8013.553.369
08 jul 202283,0083,6582,0183,0083,0020.142.455
07 jul 202283,0084,5082,6082,7782,7788.522.334
06 jul 202283,0083,9082,0083,0083,0011.798.486
05 jul 202282,6084,8082,0482,6082,604.284.924
04 jul 202284,3684,9982,9984,3684,361.924.297
01 jul 202284,1084,7583,5084,1084,102.382.288
30 jun 202283,5084,7583,5083,5083,5059.653.488
29 jun 202284,5585,5083,8584,5584,557.078.966
28 jun 202284,0085,0083,0084,0084,009.621.719
24 jun 202283,0085,3982,2083,0083,006.577.853
23 jun 202283,8886,0083,0083,8883,8810.786.735
22 jun 202286,0087,0085,0086,0086,0010.962.607
20 jun 202285,6086,0084,1585,6085,605.306.125
17 jun 202285,5085,7483,4885,5085,50182.255.655
16 jun 202285,0085,2184,4085,0085,0018.100.000
15 jun 202285,0085,4684,1985,0085,0017.695.229
14 jun 202284,1084,8983,3984,1084,1022.558.443
13 jun 202283,1583,5081,7983,1583,1512.535.793
10 jun 202282,3083,2081,5082,3082,3014.613.737
09 jun 202282,5184,9582,5182,5182,5131.117.508
08 jun 202285,0086,2785,0085,0085,0011.347.757
07 jun 202286,9886,9884,4786,9886,9821.981.629
06 jun 202284,5187,5083,8884,5184,511.212.269
03 jun 202285,7086,8585,5085,7085,7012.311.130
02 jun 202285,7086,4984,3085,7085,704.087.002
01 jun 202285,9085,9084,3685,9085,9013.619.567
31 may 202285,7485,7482,2085,7485,74183.789.602
30 may 202283,8986,0083,7883,8983,894.105.486
27 may 202284,9985,2183,3384,9984,9910.784.634
26 may 202284,2085,8983,5084,2084,2010.895.309
25 may 202285,3086,0084,0085,3085,306.379.825
24 may 202284,2384,9082,3784,2384,2314.415.996
23 may 202283,2084,4882,8983,2083,207.040.140
20 may 202282,5084,6982,1082,5082,5016.630.789
19 may 202284,0084,9582,9384,0084,0024.964.995
18 may 202283,2584,9082,9183,2583,2526.740.503
17 may 202284,6084,8883,1084,6084,6018.990.925
16 may 202283,8084,2682,4983,8083,8021.985.420
13 may 202282,7084,2581,9982,7082,7015.497.371
12 may 202281,2183,0081,0181,2181,218.496.803
11 may 202281,6584,0081,4081,6581,6512.812.818
10 may 202282,1384,2082,0282,1382,1313.895.128
09 may 202284,2087,5084,0084,2084,2018.472.080
06 may 202286,1586,7685,0086,1586,1515.784.694
05 may 202287,0188,0087,0087,0187,0116.237.431
04 may 202287,6088,5084,8887,6087,605.761.795
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...