5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
-0.22%
1 YEAR PERFORMANCE
-1.27%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.69 | $22.69 (0%) | $22.92 | $22.69 | 58,446 | |
| 12/31/2024 | $22.61 | $22.68 (0.31%) | $22.77 | $22.58 | 88,914 | $11.46 B |
| 12/30/2024 | $22.61 | $22.59 (-0.09%) | $22.80 | $22.55 | 78,712 | $11.42 B |
| 12/27/2024 | $22.65 | $22.75 (0.44%) | $22.85 | $22.51 | 157,700 | $11.50 B |
| 12/26/2024 | $22.83 | $22.82 (-0.04%) | $22.93 | $22.75 | 72,100 | $11.53 B |
| 12/24/2024 | $22.60 | $22.78 (0.8%) | $22.79 | $22.60 | 58,500 | $11.51 B |
| 12/23/2024 | $22.90 | $22.56 (-1.48%) | $22.90 | $22.52 | 125,500 | $11.40 B |
| 12/20/2024 | $22.73 | $22.87 (0.62%) | $22.96 | $22.68 | 207,822 | $11.56 B |
| 12/19/2024 | $22.71 | $22.71 (0%) | $22.83 | $22.60 | 130,400 | $11.48 B |
| 12/18/2024 | $23.26 | $22.56 (-3.01%) | $23.30 | $22.53 | 173,200 | $11.39 B |
| 12/17/2024 | $23.40 | $23.15 (-1.07%) | $23.51 | $23.15 | 655,200 | $11.69 B |
| 12/16/2024 | $23.53 | $23.56 (0.13%) | $23.74 | $23.43 | 460,330 | $11.90 B |
| 12/13/2024 | $23.42 | $23.53 (0.47%) | $23.60 | $23.37 | 545,215 | $11.88 B |
| 12/12/2024 | $23.34 | $23.51 (0.73%) | $23.53 | $23.30 | 401,731 | $11.87 B |
| 12/11/2024 | $23.37 | $23.43 (0.26%) | $23.44 | $23.19 | 383,643 | $11.83 B |
| 12/10/2024 | $23.39 | $23.40 (0.04%) | $23.53 | $23.32 | 246,900 | $11.82 B |
| 12/09/2024 | $23.47 | $23.39 (-0.34%) | $23.69 | $23.31 | 276,124 | $11.81 B |
| 12/06/2024 | $23.52 | $23.38 (-0.6%) | $23.52 | $23.25 | 388,500 | $11.81 B |
| 12/05/2024 | $23.09 | $23.52 (1.86%) | $23.63 | $23.08 | 287,600 | $11.88 B |
| 12/04/2024 | $23.17 | $23.02 (-0.65%) | $23.24 | $22.99 | 215,802 | $11.63 B |
| 12/03/2024 | $23.01 | $23.18 (0.74%) | $23.22 | $22.98 | 300,906 | $11.71 B |
| 12/02/2024 | $22.70 | $22.94 (1.06%) | $22.98 | $22.69 | 118,818 | $11.59 B |
| 11/29/2024 | $22.76 | $22.80 (0.18%) | $22.90 | $22.70 | 62,700 | $11.52 B |
| 11/27/2024 | $22.88 | $22.85 (-0.13%) | $23.05 | $22.78 | 118,500 | $11.54 B |
| 11/26/2024 | $22.96 | $22.88 (-0.35%) | $22.99 | $22.75 | 133,900 | $11.56 B |
| 11/25/2024 | $22.93 | $22.82 (-0.48%) | $23.09 | $22.78 | 234,800 | $11.53 B |
| 11/22/2024 | $23.32 | $22.55 (-3.3%) | $23.32 | $22.54 | 299,000 | $11.39 B |
| 11/21/2024 | $23.38 | $23.41 (0.13%) | $23.46 | $23.22 | 451,143 | $11.82 B |
| 11/20/2024 | $23.21 | $23.39 (0.78%) | $23.49 | $23.18 | 476,803 | $11.81 B |
| 11/19/2024 | $23.01 | $23.16 (0.65%) | $23.22 | $23.01 | 277,400 | $11.70 B |
| 11/18/2024 | $22.97 | $23.13 (0.7%) | $23.21 | $22.97 | 160,541 | $11.68 B |
| 11/15/2024 | $22.91 | $23.05 (0.61%) | $23.08 | $22.87 | 175,712 | $11.64 B |
| 11/14/2024 | $23.05 | $22.89 (-0.69%) | $23.14 | $22.88 | 187,500 | $11.56 B |
| 11/13/2024 | $23.11 | $22.96 (-0.65%) | $23.13 | $22.96 | 263,412 | $11.60 B |
| 11/12/2024 | $23.05 | $23.12 (0.3%) | $23.30 | $23.01 | 283,400 | $11.68 B |
| 11/11/2024 | $23.18 | $23.10 (-0.35%) | $23.18 | $23.00 | 220,000 | $11.67 B |
| 11/08/2024 | $23.42 | $23.29 (-0.56%) | $23.42 | $23.15 | 419,400 | $11.76 B |
| 11/07/2024 | $23.83 | $23.80 (-0.13%) | $23.89 | $23.61 | 256,423 | $12.02 B |
| 11/06/2024 | $23.06 | $23.61 (2.39%) | $23.63 | $22.70 | 123,900 | $11.93 B |
| 11/05/2024 | $23.62 | $23.15 (-1.99%) | $23.66 | $23.13 | 127,600 | $11.69 B |
| 11/04/2024 | $23.58 | $23.36 (-0.93%) | $23.84 | $23.35 | 132,000 | $11.80 B |
| 11/01/2024 | $23.34 | $23.10 (-1.03%) | $23.45 | $23.08 | 76,014 | $11.67 B |
| 10/31/2024 | $23.47 | $23.20 (-1.15%) | $23.49 | $23.20 | 139,118 | $11.72 B |
| 10/30/2024 | $23.64 | $23.50 (-0.59%) | $23.79 | $23.46 | 266,247 | $11.87 B |
| 10/29/2024 | $23.99 | $23.67 (-1.33%) | $24.47 | $23.67 | 195,947 | $11.96 B |
| 10/28/2024 | $24.59 | $24.24 (-1.42%) | $24.69 | $24.10 | 165,664 | $12.24 B |
| 10/25/2024 | $24.75 | $24.49 (-1.05%) | $24.84 | $24.49 | 155,600 | $12.37 B |
| 10/24/2024 | $24.77 | $24.75 (-0.08%) | $24.86 | $24.61 | 134,012 | $12.50 B |
| 10/23/2024 | $24.38 | $24.69 (1.27%) | $24.79 | $24.38 | 125,400 | $12.47 B |
| 10/22/2024 | $24.69 | $24.54 (-0.61%) | $24.82 | $24.40 | 91,242 | $12.39 B |
| 10/21/2024 | $24.50 | $24.56 (0.24%) | $24.64 | $24.34 | 104,409 | $12.40 B |
| 10/18/2024 | $24.27 | $24.60 (1.36%) | $24.70 | $24.18 | 86,700 | $12.43 B |
| 10/17/2024 | $24.61 | $24.26 (-1.42%) | $24.61 | $24.26 | 151,113 | $12.25 B |
| 10/16/2024 | $24.38 | $24.68 (1.23%) | $24.74 | $24.31 | 132,400 | $12.47 B |
| 10/15/2024 | $24.49 | $24.23 (-1.06%) | $24.51 | $24.20 | 153,514 | $12.24 B |
| 10/14/2024 | $24.39 | $24.66 (1.11%) | $24.72 | $24.37 | 104,928 | $12.46 B |
| 10/11/2024 | $24.39 | $24.48 (0.37%) | $24.56 | $24.36 | 71,847 | $12.36 B |
| 10/10/2024 | $24.15 | $24.36 (0.87%) | $24.36 | $24.05 | 126,500 | $12.30 B |
| 10/09/2024 | $24.20 | $24.17 (-0.12%) | $24.26 | $23.93 | 133,800 | $12.21 B |
| 10/08/2024 | $24.01 | $24.34 (1.37%) | $24.38 | $23.93 | 232,800 | $12.29 B |
| 10/07/2024 | $24.50 | $24.20 (-1.22%) | $24.50 | $23.92 | 123,400 | $12.22 B |
| 10/04/2024 | $24.54 | $24.49 (-0.2%) | $24.58 | $24.16 | 118,100 | $12.37 B |
| 10/03/2024 | $24.18 | $24.40 (0.91%) | $24.48 | $23.95 | 269,000 | $12.32 B |
| 10/02/2024 | $24.93 | $24.38 (-2.21%) | $25.03 | $24.38 | 123,700 | $12.31 B |