5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
+25.01%
6 MONTH PERFORMANCE
+59.74%
YEAR-TO-DATE PERFORMANCE
+14.84%
1 YEAR PERFORMANCE
+76.39%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $44.75 | $43.63 (-2.5%) | $45.04 | $43.63 | 562.85 K | $22.04 B |
| 01/29/2026 | $46.22 | $45.87 (-0.76%) | $46.77 | $45.07 | 454.60 K | $23.17 B |
| 01/28/2026 | $45.81 | $45.62 (-0.41%) | $45.87 | $44.99 | 407.17 K | $23.04 B |
| 01/27/2026 | $44.62 | $45.26 (1.43%) | $45.75 | $44.50 | 683.20 K | $22.86 B |
| 01/26/2026 | $43.28 | $44.17 (2.06%) | $44.28 | $43.28 | 491.26 K | $22.31 B |
| 01/23/2026 | $42.88 | $43.20 (0.75%) | $43.23 | $42.47 | 502.40 K | $21.82 B |
| 01/22/2026 | $41.66 | $42.85 (2.86%) | $43.03 | $41.65 | 488.93 K | $21.64 B |
| 01/21/2026 | $40.09 | $41.53 (3.59%) | $41.85 | $40.01 | 469.02 K | $20.98 B |
| 01/20/2026 | $39.40 | $40.02 (1.57%) | $40.05 | $39.25 | 504.25 K | $20.21 B |
| 01/16/2026 | $39.79 | $40.11 (0.8%) | $40.30 | $39.15 | 605.80 K | $20.26 B |
| 01/15/2026 | $41.00 | $39.78 (-2.98%) | $41.14 | $39.57 | 450.40 K | $20.09 B |
| 01/14/2026 | $40.84 | $41.22 (0.93%) | $41.32 | $40.70 | 297.14 K | $20.82 B |
| 01/13/2026 | $41.17 | $40.85 (-0.78%) | $41.18 | $40.45 | 509.85 K | $20.63 B |
| 01/12/2026 | $41.20 | $41.22 (0.05%) | $41.37 | $40.88 | 143.90 K | $20.82 B |
| 01/09/2026 | $40.46 | $40.40 (-0.15%) | $40.68 | $40.25 | 142.50 K | $20.41 B |
| 01/08/2026 | $40.03 | $40.46 (1.07%) | $40.64 | $39.87 | 220.40 K | $20.44 B |
| 01/07/2026 | $40.04 | $39.81 (-0.57%) | $40.04 | $39.38 | 287.04 K | $20.11 B |
| 01/06/2026 | $39.98 | $40.00 (0.05%) | $40.76 | $39.73 | 349.51 K | $20.20 B |
| 01/05/2026 | $38.55 | $39.25 (1.82%) | $39.38 | $38.40 | 255.80 K | $19.82 B |
| 01/02/2026 | $38.58 | $38.21 (-0.96%) | $38.83 | $37.92 | 245.70 K | $19.30 B |
| 12/31/2025 | $38.09 | $38.00 (-0.24%) | $38.71 | $37.80 | 124.20 K | $19.19 B |
| 12/30/2025 | $38.25 | $38.10 (-0.39%) | $38.51 | $37.94 | 104.20 K | $19.24 B |
| 12/29/2025 | $38.22 | $38.05 (-0.44%) | $38.34 | $38.01 | 94.37 K | $19.22 B |
| 12/26/2025 | $38.24 | $38.36 (0.31%) | $38.50 | $38.15 | 93.75 K | $19.38 B |
| 12/24/2025 | $37.96 | $38.15 (0.5%) | $38.22 | $37.90 | 42.40 K | $19.27 B |
| 12/23/2025 | $38.00 | $37.85 (-0.39%) | $38.20 | $37.68 | 245.20 K | $19.12 B |
| 12/22/2025 | $37.90 | $38.19 (0.77%) | $38.20 | $37.79 | 152.12 K | $19.29 B |
| 12/19/2025 | $37.75 | $37.69 (-0.16%) | $38.15 | $37.58 | 167.30 K | $19.04 B |
| 12/18/2025 | $37.17 | $37.50 (0.89%) | $37.70 | $37.15 | 140.42 K | $18.94 B |
| 12/17/2025 | $37.00 | $36.87 (-0.35%) | $37.23 | $36.81 | 272.90 K | $18.62 B |
| 12/16/2025 | $37.94 | $37.29 (-1.71%) | $37.95 | $37.21 | 302.60 K | $18.83 B |
| 12/15/2025 | $38.78 | $38.32 (-1.19%) | $38.92 | $38.11 | 200.63 K | $19.35 B |
| 12/12/2025 | $39.07 | $38.84 (-0.59%) | $39.19 | $38.35 | 344.74 K | $19.62 B |
| 12/11/2025 | $38.00 | $38.39 (1.03%) | $38.73 | $38.00 | 166.50 K | $19.39 B |
| 12/10/2025 | $37.76 | $37.88 (0.32%) | $38.08 | $37.60 | 174.80 K | $19.13 B |
| 12/09/2025 | $37.41 | $37.70 (0.78%) | $37.70 | $37.19 | 165.91 K | $19.04 B |
| 12/08/2025 | $37.34 | $37.26 (-0.21%) | $37.41 | $36.80 | 233.13 K | $18.82 B |
| 12/05/2025 | $38.36 | $37.10 (-3.28%) | $38.73 | $37.05 | 413.71 K | $18.74 B |
| 12/04/2025 | $38.27 | $38.52 (0.65%) | $38.58 | $38.16 | 198.78 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 |
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.
