5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
+30.59%
YEAR-TO-DATE PERFORMANCE
+29.89%
1 YEAR PERFORMANCE
+28.65%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $29.77 | $29.45 (-1.06%) | $29.78 | $29.45 | 92.68 K | $14.93 B |
| 06/17/2025 | $29.99 | $29.56 (-1.43%) | $30.16 | $29.47 | 295.22 K | $14.93 B |
| 06/16/2025 | $30.32 | $30.21 (-0.36%) | $30.70 | $30.13 | 367.74 K | $15.26 B |
| 06/13/2025 | $30.66 | $30.42 (-0.78%) | $30.81 | $30.02 | 249.20 K | $15.36 B |
| 06/12/2025 | $30.98 | $31.13 (0.48%) | $31.36 | $30.98 | 168.93 K | $15.72 B |
| 06/11/2025 | $30.03 | $30.99 (3.2%) | $31.24 | $30.03 | 267.91 K | $15.65 B |
| 06/10/2025 | $30.32 | $30.01 (-1.02%) | $30.43 | $29.97 | 207.10 K | $15.16 B |
| 06/09/2025 | $30.26 | $30.19 (-0.23%) | $30.46 | $30.12 | 173.10 K | $15.25 B |
| 06/06/2025 | $30.44 | $30.40 (-0.13%) | $30.71 | $30.09 | 199.73 K | $15.35 B |
| 06/05/2025 | $30.24 | $30.42 (0.6%) | $30.52 | $30.14 | 232.92 K | $15.36 B |
| 06/04/2025 | $30.30 | $30.15 (-0.5%) | $30.84 | $30.13 | 199.05 K | $15.23 B |
| 06/03/2025 | $30.08 | $30.27 (0.63%) | $30.32 | $29.71 | 207.70 K | $15.29 B |
| 06/02/2025 | $30.24 | $30.21 (-0.1%) | $30.29 | $29.81 | 737.80 K | $15.26 B |
| 05/30/2025 | $30.57 | $30.21 (-1.18%) | $30.58 | $29.99 | 717.22 K | $15.26 B |
| 05/29/2025 | $30.63 | $30.57 (-0.2%) | $30.80 | $30.42 | 324.85 K | $15.44 B |
| 05/28/2025 | $30.78 | $30.54 (-0.78%) | $30.88 | $30.54 | 330.62 K | $15.43 B |
| 05/27/2025 | $31.16 | $30.93 (-0.74%) | $31.22 | $30.80 | 180.33 K | $15.62 B |
| 05/23/2025 | $30.57 | $31.08 (1.67%) | $31.09 | $30.57 | 380.80 K | $15.70 B |
| 05/22/2025 | $31.20 | $30.90 (-0.96%) | $31.33 | $30.86 | 344.70 K | $15.61 B |
| 05/21/2025 | $31.03 | $31.27 (0.77%) | $31.44 | $31.03 | 204.05 K | $15.79 B |
| 05/20/2025 | $31.37 | $31.03 (-1.08%) | $31.37 | $30.92 | 293.10 K | $15.67 B |
| 05/19/2025 | $30.98 | $31.34 (1.16%) | $31.57 | $30.98 | 272.13 K | $15.83 B |
| 05/16/2025 | $31.47 | $31.18 (-0.92%) | $31.47 | $30.72 | 175.31 K | $15.75 B |
| 05/15/2025 | $31.75 | $31.47 (-0.88%) | $31.84 | $31.30 | 232.80 K | $15.90 B |
| 05/14/2025 | $30.99 | $31.69 (2.26%) | $31.77 | $30.99 | 291.33 K | $16.01 B |
| 05/13/2025 | $30.27 | $30.75 (1.59%) | $30.81 | $30.27 | 244.14 K | $15.53 B |
| 05/12/2025 | $30.18 | $30.26 (0.27%) | $30.71 | $29.96 | 311.64 K | $15.28 B |
| 05/09/2025 | $30.91 | $30.48 (-1.39%) | $30.99 | $30.35 | 256.40 K | $15.40 B |
| 05/08/2025 | $30.55 | $30.73 (0.59%) | $30.90 | $30.49 | 233.00 K | $15.52 B |
| 05/07/2025 | $30.48 | $30.55 (0.23%) | $30.95 | $30.45 | 302.90 K | $15.43 B |
| 05/06/2025 | $29.58 | $30.51 (3.14%) | $30.57 | $29.50 | 267.91 K | $15.41 B |
| 05/05/2025 | $29.50 | $29.63 (0.44%) | $29.86 | $29.46 | 100.50 K | $14.97 B |
| 05/02/2025 | $29.84 | $29.50 (-1.14%) | $29.84 | $29.22 | 384.10 K | $14.90 B |
| 05/01/2025 | $29.41 | $29.33 (-0.27%) | $30.15 | $29.12 | 170.63 K | $14.81 B |
| 04/30/2025 | $29.99 | $29.52 (-1.57%) | $29.99 | $29.23 | 277.24 K | $14.91 B |
| 04/29/2025 | $30.48 | $30.09 (-1.28%) | $30.81 | $29.98 | 280.40 K | $15.20 B |
| 04/28/2025 | $30.80 | $30.45 (-1.14%) | $30.83 | $30.17 | 445.42 K | $15.38 B |
| 04/25/2025 | $30.65 | $30.67 (0.07%) | $30.76 | $30.39 | 245.31 K | $15.49 B |
| 04/24/2025 | $29.99 | $30.63 (2.13%) | $30.82 | $29.87 | 460.90 K | $15.47 B |
| 04/23/2025 | $29.49 | $29.83 (1.15%) | $30.21 | $29.41 | 457.50 K | $15.07 B |
| 04/22/2025 | $28.69 | $29.29 (2.09%) | $29.33 | $28.57 | 439.94 K | $14.79 B |
| 04/21/2025 | $28.13 | $28.40 (0.96%) | $28.42 | $27.98 | 265.04 K | $14.34 B |
| 04/17/2025 | $27.90 | $27.97 (0.25%) | $28.21 | $27.68 | 160.05 K | $14.13 B |
| 04/16/2025 | $27.57 | $27.76 (0.69%) | $27.81 | $27.39 | 301.12 K | $14.02 B |
| 04/15/2025 | $26.99 | $27.44 (1.67%) | $27.55 | $26.97 | 206.90 K | $13.86 B |
| 04/14/2025 | $26.43 | $26.90 (1.78%) | $27.04 | $26.43 | 291.40 K | $13.59 B |
| 04/11/2025 | $25.52 | $26.45 (3.64%) | $26.60 | $25.52 | 311.37 K | $13.36 B |
| 04/10/2025 | $25.81 | $25.44 (-1.43%) | $25.93 | $25.01 | 383.80 K | $12.85 B |
| 04/09/2025 | $24.40 | $25.85 (5.94%) | $25.86 | $24.21 | 653.34 K | $13.06 B |
| 04/08/2025 | $25.32 | $24.36 (-3.79%) | $25.32 | $24.09 | 479.62 K | $12.30 B |
| 04/07/2025 | $24.88 | $24.84 (-0.16%) | $25.90 | $23.66 | 651.70 K | $12.55 B |
| 04/04/2025 | $26.39 | $25.65 (-2.8%) | $26.40 | $25.51 | 911.32 K | $12.96 B |
| 04/03/2025 | $26.77 | $27.21 (1.64%) | $27.40 | $26.53 | 698.82 K | $13.74 B |
| 04/02/2025 | $26.61 | $26.76 (0.56%) | $26.76 | $26.47 | 295.21 K | $13.52 B |
| 04/01/2025 | $26.50 | $26.72 (0.83%) | $26.76 | $26.29 | 328.60 K | $13.50 B |
| 03/31/2025 | $26.41 | $26.49 (0.3%) | $26.54 | $26.20 | 279.14 K | $13.38 B |
| 03/28/2025 | $26.82 | $26.59 (-0.86%) | $26.82 | $26.48 | 202.00 K | $13.43 B |
| 03/27/2025 | $26.97 | $26.96 (-0.04%) | $27.11 | $26.86 | 179.81 K | $13.62 B |
| 03/26/2025 | $27.10 | $27.08 (-0.07%) | $27.18 | $26.87 | 129.01 K | $13.68 B |
| 03/25/2025 | $27.19 | $27.08 (-0.4%) | $27.30 | $26.93 | 220.10 K | $13.68 B |
| 03/24/2025 | $27.10 | $27.01 (-0.33%) | $27.39 | $26.89 | 543.50 K | $13.64 B |
| 03/21/2025 | $25.91 | $26.37 (1.78%) | $26.38 | $25.81 | 631.17 K | $13.32 B |
| 03/20/2025 | $28.47 | $27.85 (-2.18%) | $28.52 | $27.70 | 430.45 K | $14.07 B |
| 03/19/2025 | $28.42 | $28.49 (0.25%) | $28.58 | $28.36 | 246.50 K | $14.39 B |
| 03/18/2025 | $28.54 | $28.41 (-0.46%) | $28.64 | $28.40 | 403.43 K | $14.35 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.
