5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+7.86%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+26.82%
YEAR-TO-DATE PERFORMANCE
+70.11%
1 YEAR PERFORMANCE
+64.03%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $38.28 | $38.52 (0.63%) | $38.58 | $38.16 | 177.05 K | $19.46 B |
| 12/03/2025 | $38.55 | $38.17 (-0.99%) | $38.66 | $37.82 | 289.03 K | $19.28 B |
| 12/02/2025 | $38.20 | $38.52 (0.84%) | $38.57 | $37.88 | 178.45 K | $19.46 B |
| 12/01/2025 | $37.67 | $37.92 (0.66%) | $37.97 | $37.66 | 123.35 K | $19.15 B |
| 11/28/2025 | $37.62 | $37.78 (0.43%) | $38.00 | $37.62 | 118.31 K | $19.08 B |
| 11/26/2025 | $37.28 | $37.35 (0.19%) | $37.56 | $37.27 | 184.50 K | $18.86 B |
| 11/25/2025 | $36.93 | $36.84 (-0.24%) | $37.03 | $36.65 | 260.40 K | $18.61 B |
| 11/24/2025 | $37.08 | $36.94 (-0.38%) | $37.15 | $36.59 | 263.00 K | $18.66 B |
| 11/21/2025 | $36.57 | $36.37 (-0.55%) | $36.71 | $36.26 | 289.93 K | $18.37 B |
| 11/20/2025 | $36.94 | $36.30 (-1.73%) | $37.17 | $36.23 | 257.31 K | $18.33 B |
| 11/19/2025 | $37.05 | $36.72 (-0.89%) | $37.45 | $36.53 | 266.72 K | $18.55 B |
| 11/18/2025 | $36.78 | $36.88 (0.27%) | $37.10 | $36.50 | 462.00 K | $18.63 B |
| 11/17/2025 | $37.10 | $36.79 (-0.84%) | $37.47 | $36.59 | 438.34 K | $18.58 B |
| 11/14/2025 | $35.73 | $36.13 (1.12%) | $36.35 | $35.66 | 437.20 K | $18.25 B |
| 11/13/2025 | $37.50 | $36.52 (-2.61%) | $37.50 | $36.37 | 325.45 K | $18.45 B |
| 11/12/2025 | $37.26 | $37.36 (0.27%) | $37.70 | $37.10 | 419.60 K | $18.87 B |
| 11/11/2025 | $36.36 | $36.67 (0.85%) | $36.95 | $36.22 | 273.66 K | $18.52 B |
| 11/10/2025 | $36.75 | $36.49 (-0.71%) | $36.92 | $36.27 | 412.80 K | $18.43 B |
| 11/07/2025 | $36.47 | $36.23 (-0.66%) | $36.51 | $35.80 | 705.81 K | $18.30 B |
| 11/06/2025 | $36.19 | $35.97 (-0.61%) | $36.30 | $35.73 | 182.84 K | $18.17 B |
| 11/05/2025 | $34.96 | $35.77 (2.32%) | $35.96 | $34.92 | 218.21 K | $18.07 B |
| 11/04/2025 | $35.53 | $34.98 (-1.55%) | $35.55 | $34.97 | 399.58 K | $17.67 B |
| 11/03/2025 | $35.17 | $36.06 (2.53%) | $36.11 | $35.16 | 501.30 K | $18.21 B |
| 10/31/2025 | $34.58 | $34.91 (0.95%) | $35.12 | $34.54 | 236.60 K | $17.63 B |
| 10/30/2025 | $34.40 | $34.88 (1.4%) | $35.30 | $34.15 | 301.50 K | $17.62 B |
| 10/29/2025 | $34.40 | $34.43 (0.09%) | $34.74 | $34.28 | 268.50 K | $17.39 B |
| 10/28/2025 | $34.00 | $34.22 (0.65%) | $34.41 | $33.85 | 344.40 K | $17.28 B |
| 10/27/2025 | $34.15 | $34.08 (-0.2%) | $34.30 | $33.86 | 179.52 K | $17.21 B |
| 10/24/2025 | $33.37 | $33.65 (0.84%) | $33.86 | $33.37 | 225.51 K | $17.00 B |
| 10/23/2025 | $33.25 | $33.16 (-0.27%) | $33.45 | $33.16 | 168.10 K | $16.75 B |
| 10/22/2025 | $32.95 | $33.10 (0.46%) | $33.23 | $32.78 | 394.73 K | $16.72 B |
| 10/21/2025 | $33.00 | $32.81 (-0.58%) | $33.24 | $32.81 | 209.64 K | $16.57 B |
| 10/20/2025 | $32.92 | $33.15 (0.7%) | $33.22 | $32.86 | 181.55 K | $16.74 B |
| 10/17/2025 | $32.69 | $32.74 (0.15%) | $32.90 | $32.41 | 289.83 K | $16.54 B |
| 10/16/2025 | $32.56 | $32.77 (0.64%) | $33.28 | $32.50 | 477.02 K | $16.55 B |
| 10/15/2025 | $31.56 | $32.24 (2.15%) | $32.31 | $31.56 | 345.80 K | $16.28 B |
| 10/14/2025 | $30.79 | $31.11 (1.04%) | $31.36 | $30.64 | 410.30 K | $15.71 B |
| 10/13/2025 | $30.84 | $31.06 (0.71%) | $31.06 | $30.68 | 261.80 K | $15.69 B |
| 10/10/2025 | $31.14 | $30.52 (-1.99%) | $31.30 | $30.40 | 386.66 K | $15.42 B |
| 10/09/2025 | $31.15 | $31.32 (0.55%) | $31.53 | $30.96 | 563.41 K | $15.82 B |
| 10/08/2025 | $30.33 | $31.04 (2.34%) | $31.14 | $30.33 | 269.11 K | $15.68 B |
| 10/07/2025 | $30.53 | $30.01 (-1.7%) | $30.67 | $29.98 | 325.20 K | $15.16 B |
| 10/06/2025 | $30.60 | $30.45 (-0.49%) | $30.93 | $30.40 | 319.61 K | $15.38 B |
| 10/03/2025 | $29.87 | $30.60 (2.44%) | $30.61 | $29.80 | 458.94 K | $15.46 B |
| 10/02/2025 | $30.43 | $29.81 (-2.04%) | $30.45 | $29.71 | 509.90 K | $15.06 B |
| 10/01/2025 | $30.42 | $30.43 (0.03%) | $30.72 | $30.36 | 287.03 K | $15.37 B |
| 09/30/2025 | $30.24 | $30.30 (0.2%) | $30.33 | $30.13 | 286.90 K | $15.30 B |
| 09/29/2025 | $30.20 | $30.16 (-0.13%) | $30.37 | $29.95 | 314.52 K | $15.23 B |
| 09/26/2025 | $30.37 | $30.00 (-1.22%) | $30.61 | $30.00 | 247.15 K | $15.15 B |
| 09/25/2025 | $30.51 | $30.13 (-1.25%) | $30.69 | $30.06 | 287.01 K | $15.22 B |
| 09/24/2025 | $30.73 | $30.62 (-0.36%) | $30.92 | $30.40 | 329.03 K | $15.47 B |
| 09/23/2025 | $29.83 | $30.61 (2.61%) | $30.85 | $29.83 | 683.63 K | $15.46 B |
| 09/22/2025 | $29.58 | $29.73 (0.51%) | $29.77 | $29.36 | 479.50 K | $15.02 B |
| 09/19/2025 | $29.39 | $29.34 (-0.17%) | $29.68 | $29.11 | 247.32 K | $14.82 B |
| 09/18/2025 | $29.73 | $29.30 (-1.45%) | $29.99 | $29.26 | 237.10 K | $14.80 B |
| 09/17/2025 | $30.02 | $29.78 (-0.8%) | $30.16 | $29.66 | 386.90 K | $15.04 B |
| 09/16/2025 | $30.03 | $30.12 (0.3%) | $30.20 | $29.95 | 340.20 K | $15.21 B |
| 09/15/2025 | $30.17 | $29.91 (-0.86%) | $30.32 | $29.79 | 300.90 K | $15.11 B |
| 09/12/2025 | $30.82 | $30.00 (-2.66%) | $31.02 | $29.92 | 292.80 K | $15.15 B |
| 09/11/2025 | $30.21 | $30.97 (2.52%) | $31.11 | $30.21 | 435.10 K | $15.64 B |
| 09/10/2025 | $30.33 | $30.14 (-0.63%) | $30.51 | $29.98 | 211.10 K | $15.22 B |
| 09/09/2025 | $29.73 | $30.14 (1.38%) | $30.37 | $29.64 | 319.10 K | $15.22 B |
| 09/08/2025 | $30.40 | $29.73 (-2.2%) | $30.54 | $29.68 | 473.40 K | $15.02 B |
| 09/05/2025 | $30.00 | $30.42 (1.4%) | $30.46 | $29.88 | 1.06 M | $15.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
