Mercados españoles abiertos en 2 hrs 7 min

Banco De Chile (G4RA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,200,00 (0,00%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202421,2021,2021,2021,2021,20-
13 jun 202421,2021,2021,2021,2021,20-
12 jun 202421,2021,2021,2021,2021,20-
11 jun 202421,4021,4021,4021,4021,40-
10 jun 202421,4021,4021,4021,4021,40-
07 jun 202421,4021,4021,4021,4021,40-
06 jun 202421,4021,4021,4021,4021,40-
05 jun 202421,6021,6021,6021,6021,60-
04 jun 202421,8021,8021,8021,8021,80-
03 jun 202421,6021,6021,6021,6021,60-
31 may 202421,4021,4021,4021,4021,40-
30 may 202421,6021,6021,6021,6021,60-
29 may 202422,0022,0022,0022,0022,00-
28 may 202421,8021,8021,8021,8021,80-
27 may 202421,8021,8021,8021,8021,80-
24 may 202422,0022,0022,0022,0022,00-
23 may 202422,0022,0022,0022,0022,00-
22 may 202422,2022,2022,2022,2022,20-
21 may 202422,0022,0022,0022,0022,00-
20 may 202422,2022,2022,2022,2022,20-
17 may 202422,0022,0022,0022,0022,00-
16 may 202422,4022,4022,4022,4022,40-
15 may 202422,2022,2022,2022,2022,20-
14 may 202421,8021,8021,8021,8021,80-
13 may 202421,2021,2021,2021,2021,20-
10 may 202421,0021,0021,0021,0021,00-
09 may 202421,0021,0021,0021,0021,00-
08 may 202420,8020,8020,8020,8020,80-
07 may 202420,6020,6020,6020,6020,60-
06 may 202420,4020,4020,4020,4020,40-
03 may 202420,4020,4020,4020,4020,40-
02 may 202420,0020,0020,0020,0020,00-
30 abr 202420,6020,6020,6020,6020,60-
29 abr 202420,4020,4020,4020,4020,40-
26 abr 202420,4020,4020,4020,4020,40-
25 abr 202420,4020,4020,4020,4020,40-
24 abr 202420,8020,8020,8020,8020,80-
23 abr 202420,4020,4020,4020,4020,40-
22 abr 202420,2020,2020,2020,2020,20-
19 abr 202420,2020,2020,2020,2020,20-
18 abr 202420,0020,0020,0020,0020,00-
17 abr 202419,9019,9019,9019,9019,90-
16 abr 202419,7019,7019,7019,7019,70-
15 abr 202420,6020,6020,6020,6020,60-
12 abr 202421,0021,0021,0021,0021,00-
11 abr 202420,8020,8020,8020,8020,80-
10 abr 202420,8020,8020,8020,8020,80-
09 abr 202420,8020,8020,8020,8020,80-
08 abr 202420,8020,8020,8020,8020,80-
05 abr 202420,8020,8020,8020,8020,80-
04 abr 202420,6020,6020,6020,6020,60-
03 abr 202420,2020,2020,2020,2020,20-
02 abr 202420,2020,2020,2020,2020,20-
28 mar 202419,8019,8019,8019,8019,80-
27 mar 202419,7019,7019,7019,7019,70-
26 mar 202419,5019,5019,5019,5019,50-
25 mar 202419,2019,2019,2019,2019,20-
22 mar 202419,1019,1019,1019,1019,10-
21 mar 202420,6020,6020,6020,6020,60-
21 mar 20241.636212 Dividendo
20 mar 202420,6020,6020,6020,6018,96-
19 mar 202421,2021,2021,2021,2019,52-
18 mar 202421,2021,2021,2021,2019,52-
15 mar 202421,4021,4021,4021,4019,70-
14 mar 202421,2021,2021,2021,2019,52-
13 mar 202421,0021,0021,0021,0019,33-
12 mar 202420,8020,8020,8020,8019,15-
11 mar 202420,8020,8020,8020,8019,15-
08 mar 202420,6020,6020,6020,6018,96-
07 mar 202420,6020,6020,6020,6018,96-
06 mar 202420,0020,0020,0020,0018,41-
05 mar 202420,2020,2020,2020,2018,60-
04 mar 202421,0021,0021,0021,0019,33-
01 mar 202421,0021,0021,0021,0019,33-
29 feb 202420,6020,6020,6020,6018,96-
28 feb 202420,4020,4020,4020,4018,78-
27 feb 202419,7019,7019,7019,7018,14-
26 feb 202419,9019,9019,9019,9018,32-
23 feb 202420,6020,6020,6020,6018,96-
22 feb 202421,4021,4021,4021,4019,70-
21 feb 202421,6021,6021,6021,6019,88-
20 feb 202421,4021,4021,4021,4019,70-
19 feb 202421,4021,4021,4021,4019,70-
16 feb 202421,2021,2021,2021,2019,52-
15 feb 202421,4021,4021,4021,4019,70-
14 feb 202420,4020,4020,4020,4018,78-
13 feb 202420,4020,4020,4020,4018,78-
12 feb 202420,4020,4020,4020,4018,78-
09 feb 202420,2020,2020,2020,2018,60-
08 feb 202420,6020,6020,6020,6018,96-
07 feb 202420,8020,8020,8020,8019,15-
06 feb 202420,6020,6020,6020,6018,96-
05 feb 202420,6020,6020,6020,6018,96-
02 feb 202420,8020,8020,8020,8019,15-
01 feb 202420,2020,2020,2020,2018,60-
31 ene 202420,2020,2020,2020,2018,60-
30 ene 202420,0020,0020,0020,0018,41-
29 ene 202419,9019,9019,9019,9018,32-
26 ene 202420,2020,2020,2020,2018,60-
25 ene 202419,9019,9019,9019,9018,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...