-
5 DAY PERFORMANCE
-2.28% -
1 MONTH PERFORMANCE
-2.55% -
3 MONTH PERFORMANCE
+6.64% -
6 MONTH PERFORMANCE
+7.29% -
YEAR-TO-DATE PERFORMANCE
+5.81% -
1 YEAR PERFORMANCE
+15.41%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $24.53 | $24.44 (-0.37%) | $24.62 | $24.30 | 62,147 | $12.34 B |
| 09/17/2024 | $24.94 | $24.41 (-2.13%) | $24.94 | $24.41 | 51,300 | $12.33 B |
| 09/16/2024 | $25.02 | $24.99 (-0.12%) | $25.04 | $24.83 | 153,939 | $12.62 B |
| 09/13/2024 | $24.80 | $24.99 (0.77%) | $25.16 | $24.76 | 130,734 | $12.62 B |
| 09/12/2024 | $24.70 | $24.76 (0.24%) | $24.79 | $24.47 | 154,000 | $12.51 B |
| 09/11/2024 | $24.36 | $24.45 (0.37%) | $24.52 | $24.32 | 146,600 | $12.35 B |
| 09/10/2024 | $24.48 | $24.30 (-0.74%) | $24.48 | $24.10 | 148,817 | $12.27 B |
| 09/09/2024 | $24.51 | $24.40 (-0.45%) | $24.64 | $24.40 | 94,716 | $12.32 B |
| 09/06/2024 | $25.01 | $24.41 (-2.4%) | $25.10 | $24.34 | 232,800 | $12.33 B |
| 09/05/2024 | $25.06 | $25.00 (-0.24%) | $25.09 | $24.81 | 130,610 | $12.63 B |
| 09/04/2024 | $24.92 | $24.91 (-0.04%) | $25.25 | $24.90 | 133,226 | $12.58 B |
| 09/03/2024 | $25.15 | $25.08 (-0.28%) | $25.16 | $24.82 | 175,100 | $12.67 B |
| 08/30/2024 | $25.23 | $25.35 (0.48%) | $25.45 | $25.06 | 262,602 | $12.80 B |
| 08/29/2024 | $25.13 | $25.13 (0%) | $25.26 | $24.94 | 187,800 | $12.69 B |
| 08/28/2024 | $25.42 | $25.19 (-0.9%) | $25.42 | $25.04 | 127,843 | $12.72 B |
| 08/27/2024 | $25.72 | $25.48 (-0.93%) | $25.72 | $25.23 | 114,600 | $12.87 B |
| 08/26/2024 | $25.30 | $25.60 (1.19%) | $25.70 | $25.30 | 165,300 | $12.93 B |
| 08/23/2024 | $25.42 | $25.55 (0.51%) | $25.64 | $25.16 | 151,774 | $12.90 B |
| 08/22/2024 | $25.48 | $25.25 (-0.9%) | $25.48 | $25.09 | 173,100 | $12.75 B |
| 08/21/2024 | $25.66 | $25.43 (-0.9%) | $25.66 | $25.30 | 167,100 | $12.84 B |
| 08/20/2024 | $24.98 | $25.54 (2.24%) | $25.54 | $24.94 | 228,400 | $12.90 B |
| 08/19/2024 | $24.76 | $25.06 (1.21%) | $25.06 | $24.57 | 132,000 | $12.66 B |
| 08/16/2024 | $24.87 | $24.76 (-0.44%) | $24.91 | $24.54 | 197,000 | $12.51 B |
| 08/15/2024 | $24.79 | $24.91 (0.48%) | $25.13 | $24.41 | 145,810 | $12.58 B |
| 08/14/2024 | $24.37 | $24.60 (0.94%) | $24.61 | $24.29 | 264,625 | $12.43 B |
| 08/13/2024 | $24.22 | $24.39 (0.7%) | $24.48 | $24.10 | 163,804 | $12.32 B |
| 08/12/2024 | $23.54 | $24.09 (2.34%) | $24.15 | $23.54 | 111,100 | $12.17 B |
| 08/09/2024 | $23.36 | $23.54 (0.77%) | $23.57 | $23.36 | 180,730 | $11.89 B |
| 08/08/2024 | $23.27 | $23.45 (0.77%) | $23.47 | $23.03 | 216,000 | $11.84 B |
| 08/07/2024 | $23.49 | $23.10 (-1.66%) | $23.49 | $22.75 | 158,000 | $11.67 B |
| 08/06/2024 | $22.90 | $23.18 (1.22%) | $23.24 | $22.89 | 247,900 | $11.71 B |
| 08/05/2024 | $22.70 | $22.92 (0.97%) | $22.94 | $22.51 | 272,124 | $11.58 B |
| 08/02/2024 | $23.22 | $23.34 (0.52%) | $23.47 | $23.15 | 200,923 | $11.79 B |
| 08/01/2024 | $23.98 | $23.42 (-2.34%) | $24.11 | $23.36 | 199,500 | $11.83 B |
| 07/31/2024 | $23.72 | $23.92 (0.84%) | $23.97 | $23.72 | 221,300 | $12.08 B |
| 07/30/2024 | $23.67 | $23.54 (-0.55%) | $23.77 | $23.41 | 192,543 | $11.89 B |
| 07/29/2024 | $23.66 | $23.63 (-0.13%) | $23.66 | $23.41 | 199,743 | $11.94 B |
| 07/26/2024 | $23.71 | $23.65 (-0.25%) | $23.84 | $23.62 | 135,580 | $11.95 B |
| 07/25/2024 | $23.69 | $23.63 (-0.25%) | $23.87 | $23.57 | 162,100 | $11.94 B |
| 07/24/2024 | $23.80 | $23.69 (-0.46%) | $23.90 | $23.52 | 205,800 | $11.97 B |
| 07/23/2024 | $23.62 | $23.76 (0.59%) | $23.81 | $23.50 | 192,144 | $12.00 B |
| 07/22/2024 | $23.70 | $23.83 (0.55%) | $23.88 | $23.42 | 245,483 | $12.04 B |
| 07/19/2024 | $23.52 | $23.68 (0.68%) | $23.99 | $23.38 | 303,235 | $11.96 B |
| 07/18/2024 | $23.86 | $23.45 (-1.72%) | $23.86 | $23.42 | 260,562 | $11.84 B |
| 07/17/2024 | $24.39 | $23.83 (-2.3%) | $24.39 | $23.78 | 266,305 | $12.04 B |
| 07/16/2024 | $24.29 | $24.39 (0.41%) | $24.56 | $24.29 | 166,638 | $12.32 B |
| 07/15/2024 | $24.38 | $24.12 (-1.07%) | $24.42 | $24.06 | 155,236 | $12.18 B |
| 07/12/2024 | $24.05 | $24.38 (1.37%) | $24.38 | $23.80 | 154,871 | $12.31 B |
| 07/11/2024 | $24.23 | $24.12 (-0.45%) | $24.39 | $24.02 | 195,091 | $12.18 B |
| 07/10/2024 | $23.45 | $24.00 (2.35%) | $24.01 | $23.45 | 127,371 | $12.12 B |
| 07/09/2024 | $23.00 | $23.50 (2.17%) | $23.56 | $23.00 | 142,166 | $11.87 B |
| 07/08/2024 | $23.03 | $23.13 (0.43%) | $23.31 | $23.02 | 123,412 | $11.68 B |
| 07/05/2024 | $23.31 | $23.09 (-0.94%) | $23.41 | $22.98 | 238,641 | $11.66 B |
| 07/03/2024 | $22.74 | $23.37 (2.77%) | $23.44 | $22.71 | 97,887 | $11.80 B |
| 07/02/2024 | $22.60 | $22.68 (0.35%) | $22.69 | $22.44 | 93,789 | $11.46 B |
| 07/01/2024 | $22.62 | $22.47 (-0.66%) | $22.78 | $22.35 | 152,677 | $11.35 B |
| 06/28/2024 | $22.52 | $22.63 (0.49%) | $22.83 | $22.46 | 156,184 | $11.43 B |
| 06/27/2024 | $22.74 | $22.58 (-0.7%) | $22.92 | $22.50 | 130,707 | $11.40 B |
| 06/26/2024 | $22.71 | $22.83 (0.53%) | $22.90 | $22.56 | 126,574 | $11.53 B |
| 06/25/2024 | $22.74 | $22.75 (0.04%) | $22.90 | $22.63 | 134,939 | $11.49 B |
| 06/24/2024 | $22.63 | $22.79 (0.71%) | $22.86 | $22.62 | 127,146 | $11.51 B |
| 06/21/2024 | $23.21 | $22.63 (-2.5%) | $23.21 | $22.63 | 142,069 | $11.43 B |
| 06/20/2024 | $23.01 | $23.27 (1.13%) | $23.27 | $22.85 | 47,599 | $11.75 B |