Mercados españoles abiertos en 4 hrs 53 min

Banco De Chile (G4RA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,20-0,20 (-0,93%)
Al cierre: 08:11AM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202421,2021,2021,2021,2021,20250
15 mar 202421,4021,4021,4021,4021,40-
14 mar 202421,2021,2021,2021,2021,20-
13 mar 202421,0021,0021,0021,0021,00-
12 mar 202420,8020,8020,8020,8020,80-
11 mar 202420,8020,8020,8020,8020,80-
08 mar 202420,6020,6020,6020,6020,60-
07 mar 202420,6020,6020,6020,6020,60-
06 mar 202420,0020,0020,0020,0020,00-
05 mar 202420,2020,2020,2020,2020,20-
04 mar 202421,0021,0021,0021,0021,00-
01 mar 202421,0021,0021,0021,0021,00-
29 feb 202420,6020,6020,6020,6020,60-
28 feb 202420,4020,4020,4020,4020,40-
27 feb 202419,7019,7019,7019,7019,70-
26 feb 202419,9019,9019,9019,9019,90-
23 feb 202420,6020,6020,6020,6020,60-
22 feb 202421,4021,4021,4021,4021,40-
21 feb 202421,6021,6021,6021,6021,60-
20 feb 202421,4021,4021,4021,4021,40-
19 feb 202421,4021,4021,4021,4021,40-
16 feb 202421,2021,2021,2021,2021,20-
15 feb 202421,4021,4021,4021,4021,40-
14 feb 202420,4020,4020,4020,4020,40-
13 feb 202420,4020,4020,4020,4020,40-
12 feb 202420,4020,4020,4020,4020,40-
09 feb 202420,2020,2020,2020,2020,20-
08 feb 202420,6020,6020,6020,6020,60-
07 feb 202420,8020,8020,8020,8020,80-
06 feb 202420,6020,6020,6020,6020,60-
05 feb 202420,6020,6020,6020,6020,60-
02 feb 202420,8020,8020,8020,8020,80-
01 feb 202420,2020,2020,2020,2020,20-
31 ene 202420,2020,2020,2020,2020,20-
30 ene 202420,0020,0020,0020,0020,00-
29 ene 202419,9019,9019,9019,9019,90-
26 ene 202420,2020,2020,2020,2020,20-
25 ene 202419,9019,9019,9019,9019,90-
24 ene 202419,7019,7019,7019,7019,70-
23 ene 202419,6019,6019,6019,6019,60-
22 ene 202419,7019,7019,7019,7019,70-
19 ene 202419,5019,5019,5019,5019,50-
18 ene 202419,3019,3019,3019,3019,30-
17 ene 202419,3019,3019,3019,3019,30-
16 ene 202419,7019,7019,7019,7019,70-
15 ene 202419,6019,6019,6019,6019,60-
12 ene 202419,6019,6019,6019,6019,60-
11 ene 202419,5019,5019,5019,5019,50-
10 ene 202419,6019,6019,6019,6019,60-
09 ene 202419,9019,9019,9019,9019,90-
08 ene 202420,0020,0020,0020,0020,00-
05 ene 202420,2020,2020,2020,2020,20-
04 ene 202420,6020,6020,6020,6020,60-
03 ene 202420,4020,4020,4020,4020,40-
02 ene 202420,6020,6020,6020,6020,60-
29 dic 202320,4020,4020,4020,4020,40-
28 dic 202320,2020,2020,2020,2020,20-
27 dic 202320,4020,4020,4020,4020,40-
22 dic 202320,4020,4020,4020,4020,40-
21 dic 202320,0020,0020,0020,0020,00-
20 dic 202320,6020,6020,6020,6020,60-
19 dic 202320,4020,4020,4020,4020,40-
18 dic 202321,0021,0021,0021,0021,00-
15 dic 202321,0021,0021,0021,0021,00250
14 dic 202321,2021,2021,2021,2021,20-
13 dic 202320,6020,6020,6020,6020,60-
12 dic 202320,6020,6020,6020,6020,60-
11 dic 202320,8020,8020,8020,8020,80-
08 dic 202320,6020,6020,6020,6020,60-
07 dic 202320,4020,4020,4020,4020,40-
06 dic 202320,6020,6020,6020,6020,60-
05 dic 202320,4020,4020,4020,4020,40-
04 dic 202320,6020,6020,6020,6020,60-
01 dic 202320,4020,4020,4020,4020,40-
30 nov 202319,9019,9019,9019,9019,90-
29 nov 202319,7019,7019,7019,7019,70-
28 nov 202319,6019,6019,6019,6019,60-
27 nov 202319,6019,6019,6019,6019,60-
24 nov 202319,6019,6019,6019,6019,60-
23 nov 202319,6019,6019,6019,6019,60-
22 nov 202319,5019,5019,5019,5019,50-
21 nov 202319,4019,4019,4019,4019,40-
20 nov 202319,3019,3019,3019,3019,30-
17 nov 202319,4019,4019,4019,4019,40-
16 nov 202319,4019,4019,4019,4019,40-
15 nov 202319,1019,1019,1019,1019,10-
14 nov 202318,7018,7018,7018,7018,70-
13 nov 202319,1019,1019,1019,1019,10-
10 nov 202318,7018,7018,7018,7018,70-
09 nov 202319,5019,5019,5019,5019,50-
08 nov 202319,7019,7019,7019,7019,70-
07 nov 202319,8019,8019,8019,8019,80-
06 nov 202319,5019,5019,5019,5019,50-
03 nov 202319,4019,4019,4019,4019,40-
02 nov 202319,3019,3019,3019,3019,30-
01 nov 202318,9018,9018,9018,9018,90-
31 oct 202318,4018,4018,4018,4018,40-
30 oct 202318,1018,1018,1018,1018,10-
27 oct 202318,0018,0018,0018,0018,00-
26 oct 202318,1018,1018,1018,1018,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...