Mercados españoles abiertos en 3 hrs 30 min

Banco De Chile (G4RA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,30+0,60 (+3,59%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202317,3017,3017,3017,3017,30250
24 mar 202316,7016,7016,7016,7016,70-
23 mar 202316,3016,3016,3016,3016,30-
22 mar 202316,9016,9016,9016,9016,90-
21 mar 202316,7016,7016,7016,7016,70-
20 mar 202316,5016,5016,5016,5016,50-
17 mar 202317,1017,1017,1017,1017,10-
16 mar 202317,0017,0017,0017,0017,00-
16 mar 20232.078597 Dividendo
15 mar 202319,6019,6019,6019,6017,52-
14 mar 202319,7019,7019,7019,7017,61-
13 mar 202320,0020,0020,0020,0017,88-
10 mar 202319,9019,9019,9019,9017,79-
09 mar 202320,2020,2020,2020,2018,06-
08 mar 202319,9019,9019,9019,9017,79-
07 mar 202319,9019,9019,9019,9017,79-
06 mar 202319,9020,8019,9020,8018,59250
03 mar 202319,5019,5019,5019,5017,43-
02 mar 202319,6019,6019,6019,6017,52-
01 mar 202319,0019,0019,0019,0016,99-
28 feb 202319,0019,0019,0019,0016,99-
27 feb 202319,5019,5019,5019,5017,43-
24 feb 202319,7019,7019,7019,7017,61-
23 feb 202319,7019,7019,7019,7017,61-
22 feb 202319,5019,5019,5019,5017,43-
21 feb 202319,9019,9019,9019,9017,79-
20 feb 202320,0020,0020,0020,0017,88-
17 feb 202320,0020,0020,0020,0017,88-
16 feb 202320,2020,2020,2020,2018,06-
15 feb 202320,0020,0020,0020,0017,88-
14 feb 202320,2020,2020,2020,2018,06-
13 feb 202320,2020,2020,2020,2018,06-
10 feb 202319,7019,7019,7019,7017,61-
09 feb 202319,8019,8019,8019,8017,70-
08 feb 202319,9019,9019,9019,9017,79-
07 feb 202319,8019,8019,8019,8017,70-
06 feb 202319,7019,7019,7019,7017,61-
03 feb 202319,9019,9019,9019,9017,79-
02 feb 202319,7019,7019,7019,7017,61-
01 feb 202319,8019,8019,8019,8017,70-
31 ene 202319,2019,2019,2019,2017,16-
30 ene 202319,3019,3019,3019,3017,25-
27 ene 202319,4019,4019,4019,4017,34-
26 ene 202319,4019,4019,4019,4017,34500
25 ene 202318,9019,4018,9019,4017,34-
24 ene 202318,9018,9018,9018,9016,90-
23 ene 202318,6018,6018,6018,6016,63-
20 ene 202318,3018,3018,3018,3016,36-
19 ene 202318,3018,3018,3018,3016,36-
18 ene 202318,5018,5018,5018,5016,54-
17 ene 202318,5018,5018,5018,5016,54-
16 ene 202318,6018,6018,6018,6016,63-
13 ene 202318,2018,2018,2018,2016,27-
12 ene 202318,2018,2018,2018,2016,27-
11 ene 202318,2018,2018,2018,2016,27-
10 ene 202318,2018,2018,2018,2016,27-
09 ene 202318,2018,2018,2018,2016,27-
06 ene 202318,2018,2018,2018,2016,27-
05 ene 202318,2018,2018,2018,2016,27-
04 ene 202318,2018,2018,2018,2016,27-
03 ene 202318,2018,2018,2018,2016,27-
02 ene 202318,2018,2018,2018,2016,27-
30 dic 202218,2018,2018,2018,2016,27-
29 dic 202218,2018,2018,2018,2016,27-
28 dic 202218,2018,2018,2018,2016,27-
27 dic 202218,2018,2018,2018,2016,27-
23 dic 202218,2018,2018,2018,2016,27-
22 dic 202218,2018,2018,2018,2016,27-
21 dic 202218,2018,2018,2018,2016,27-
20 dic 202218,2018,2018,2018,2016,27-
19 dic 202218,2018,2018,2018,2016,27-
16 dic 202218,2018,2018,2018,2016,27-
15 dic 202218,2018,2018,2018,2016,27-
14 dic 202218,2018,2018,2018,2016,27-
13 dic 202218,2018,2018,2018,2016,27-
12 dic 202218,2018,2018,2018,2016,27-
09 dic 202218,2018,2018,2018,2016,27-
08 dic 202218,2018,2018,2018,2016,27-
07 dic 202218,2018,2018,2018,2016,27-
06 dic 202218,2018,2018,2018,2016,27-
05 dic 202218,2018,2018,2018,2016,27-
02 dic 202218,2018,2018,2018,2016,27-
01 dic 202218,2018,2018,2018,2016,27-
30 nov 202218,2018,2018,2018,2016,27-
29 nov 202218,2018,2018,2018,2016,27-
28 nov 202218,2018,2018,2018,2016,27-
25 nov 202218,2018,2018,2018,2016,27-
24 nov 202218,2018,2018,2018,2016,27-
23 nov 202218,2018,2018,2018,2016,27-
22 nov 202218,2018,2018,2018,2016,27-
21 nov 202218,2018,2018,2018,2016,27-
18 nov 202218,2018,2018,2018,2016,27-
17 nov 202218,2018,2018,2018,2016,27-
16 nov 202218,2018,2018,2018,2016,27-
15 nov 202218,2018,2018,2018,2016,27-
14 nov 202218,2018,2018,2018,2016,27-
11 nov 202218,2018,2018,2018,2016,27-
10 nov 202218,2018,2018,2018,2016,27-
09 nov 202218,2018,2018,2018,2016,27-
08 nov 202218,2018,2018,2018,2016,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...