Mercados españoles cerrados en 5 hrs 33 min

Banco De Chile (G4RA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,60+0,20 (+0,98%)
A partir del 08:07AM CET. Mercado abierto.
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202320,6020,6020,6020,6020,6060
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-
25 oct 202318,2018,2018,2018,2018,20-
24 oct 202317,7017,7017,7017,7017,70-
23 oct 202318,0018,0018,0018,0018,00-
20 oct 202318,4018,4018,4018,4018,40-
19 oct 202318,3018,3018,3018,3018,30-
18 oct 202318,5018,5018,5018,5018,50-
17 oct 202318,3018,3018,3018,3018,30-
16 oct 202318,0018,0018,0018,0018,00-
13 oct 202318,0018,0018,0018,0018,00-
12 oct 202318,5018,5018,5018,5018,50-
11 oct 202318,3018,3018,3018,3018,30-
10 oct 202318,3018,3018,3018,3018,30-
09 oct 202318,3019,3018,3019,3019,3060
06 oct 202318,4018,4018,4018,4018,40-
05 oct 202318,4018,4018,4018,4018,40-
04 oct 202318,2018,2018,2018,2018,20-
03 oct 202318,5018,5018,5018,5018,50-
02 oct 202318,6018,6018,6018,6018,60-
29 sept 202318,7018,7018,7018,7018,70-
28 sept 202318,5018,5018,5018,5018,50-
27 sept 202318,4018,4018,4018,4018,40-
26 sept 202318,5018,5018,5018,5018,50-
25 sept 202318,4018,4018,4018,4018,40-
22 sept 202318,2018,6018,2018,6018,6055
21 sept 202318,7018,7018,7018,7018,70-
20 sept 202319,4019,4019,4019,4019,40-
19 sept 202319,2019,2019,2019,2019,20-
18 sept 202319,3019,3019,3019,3019,30-
15 sept 202319,1019,1019,1019,1019,10-
14 sept 202318,5018,5018,5018,5018,50-
13 sept 202318,1018,1018,1018,1018,10-
12 sept 202318,1018,1018,1018,1018,10-
11 sept 202318,0018,0018,0018,0018,00-
08 sept 202318,4018,4018,4018,4018,40-
07 sept 202318,6018,6018,6018,6018,60-
06 sept 202318,5018,5018,5018,5018,50-
05 sept 202319,7019,7019,7019,7019,70-
04 sept 202319,7019,7019,7019,7019,70-
01 sept 202319,7019,7019,7019,7019,70-
31 ago 202319,7019,7019,7019,7019,70-
30 ago 202319,7019,7019,7019,7019,70-
29 ago 202319,7019,7019,7019,7019,70-
28 ago 202319,6019,6019,6019,6019,60-
25 ago 202319,4019,4019,4019,4019,40-
24 ago 202319,8019,8019,8019,8019,80-
23 ago 202319,1019,1019,1019,1019,10-
22 ago 202319,2019,2019,2019,2019,20-
21 ago 202319,3019,3019,3019,3019,30-
18 ago 202319,4019,4019,4019,4019,40-
17 ago 202319,0019,0019,0019,0019,00-
16 ago 202318,9018,9018,9018,9018,90-
15 ago 202319,0019,0019,0019,0019,00-
14 ago 202319,2019,2019,2019,2019,20-
11 ago 202319,4019,4019,4019,4019,40-
10 ago 202319,3019,3019,3019,3019,30-
09 ago 202318,8018,8018,8018,8018,80-
08 ago 202319,0019,0019,0019,0019,00-
07 ago 2023------
04 ago 202318,9018,9018,9018,9018,90-
03 ago 202319,2019,2019,2019,2019,20-
02 ago 202319,6019,6019,6019,6019,60-
01 ago 202319,9019,9019,9019,9019,90-
31 jul 202320,2020,2020,2020,2020,20-
28 jul 202320,2020,2020,2020,2020,20-
27 jul 202320,8021,0020,8021,0021,00-
26 jul 202320,4020,4020,4020,4020,40-
25 jul 202320,2020,2020,2020,2020,20-
24 jul 202319,5019,5019,5019,5019,50-
21 jul 202319,1019,1019,1019,1019,10-
20 jul 202319,1019,1019,1019,1019,10-
19 jul 202319,1019,1019,1019,1019,10-
18 jul 202318,5018,5018,5018,5018,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...