-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
-4.52% -
3 MONTH PERFORMANCE
-7.21% -
6 MONTH PERFORMANCE
-3.50% -
YEAR-TO-DATE PERFORMANCE
+1.52% -
1 YEAR PERFORMANCE
+6.99%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $23.38 | $23.41 (0.13%) | $23.46 | $23.22 | 451,139 | $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 |
| 10/01/2024 | $25.44 | $25.03 (-1.61%) | $25.44 | $24.93 | 264,147 | $12.64 B |
| 09/30/2024 | $25.46 | $25.31 (-0.59%) | $25.51 | $25.09 | 206,936 | $12.78 B |
| 09/27/2024 | $25.93 | $25.52 (-1.58%) | $25.97 | $25.44 | 147,308 | $12.89 B |
| 09/26/2024 | $25.18 | $25.64 (1.83%) | $25.78 | $25.18 | 278,700 | $12.95 B |
| 09/25/2024 | $25.00 | $24.87 (-0.52%) | $25.00 | $24.62 | 225,000 | $12.56 B |
| 09/24/2024 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.85 | 134,331 | $12.61 B |
| 09/23/2024 | $24.52 | $24.48 (-0.16%) | $24.83 | $24.44 | 197,447 | $12.36 B |
| 09/20/2024 | $24.57 | $24.40 (-0.69%) | $24.57 | $24.20 | 130,400 | $12.32 B |
| 09/19/2024 | $24.69 | $24.56 (-0.53%) | $24.77 | $24.49 | 115,445 | $12.40 B |
| 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 |