Dark

BCH
Banco de Chile
stock NYSE ADR

At Close

Oct 31, 2025 3:59:41 PM EDT

34.99USD+0.315%(+0.11)236,603

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 10:28:48 AM EDT

34.91USD+0.086%(+0.03)104

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	34.5800	35.11500	34.5400	34.9100	+0.086%	236,603	0.000%
2025-10-30	34.4000	35.29500	34.1500	34.8800	+1.307%	301,500	+0.086%
2025-10-29	34.4000	34.74000	34.2800	34.4300	+0.614%	268,461	+1.394%
2025-10-28	34.0000	34.41000	33.8500	34.2200	+0.411%	344,379	+2.016%
2025-10-27	34.1500	34.30000	33.8600	34.0800	+1.278%	179,518	+2.435%
2025-10-24	33.3700	33.86000	33.3700	33.6500	+1.478%	225,511	+3.744%
2025-10-23	33.2500	33.45000	33.1550	33.1600	+0.181%	168,084	+5.277%
2025-10-22	32.9500	33.23000	32.7800	33.1000	+0.884%	394,727	+5.468%
2025-10-21	33.0000	33.24000	32.8100	32.8100	-1.026%	209,643	+6.400%
2025-10-20	32.9200	33.22000	32.8600	33.1500	+1.252%	181,547	+5.309%
2025-10-17	32.6900	32.90000	32.4100	32.7400	-0.092%	289,827	+6.628%
2025-10-16	32.5600	33.28000	32.5000	32.7700	+1.644%	477,024	+6.530%
2025-10-15	31.5600	32.31000	31.5600	32.2400	+3.632%	345,785	+8.282%
2025-10-14	30.7900	31.36000	30.6400	31.1100	+0.161%	410,286	+12.215%
2025-10-13	30.8400	31.06000	30.6800	31.0600	+1.769%	261,768	+12.395%
2025-10-10	31.1400	31.30000	30.4000	30.5200	-2.554%	386,656	+14.384%
2025-10-09	31.1500	31.52500	30.9600	31.3200	+0.902%	563,413	+11.462%
2025-10-08	30.3300	31.14000	30.3300	31.0400	+3.432%	269,108	+12.468%
2025-10-07	30.5300	30.67000	29.9800	30.0100	-1.445%	325,181	+16.328%
2025-10-06	30.6000	30.93000	30.3950	30.4500	-0.490%	319,607	+14.647%
2025-10-03	29.8700	30.60500	29.7950	30.6000	+2.650%	458,938	+14.085%
2025-10-02	30.4300	30.44500	29.7100	29.8100	-2.037%	509,857	+17.108%
2025-10-01	30.4200	30.72000	30.3590	30.4300	+0.429%	287,028	+14.722%
2025-09-30	30.2400	30.33000	30.1300	30.3000	+0.464%	286,884	+15.215%
2025-09-29	30.2000	30.37000	29.9450	30.1600	+0.533%	314,523	+15.749%
2025-09-26	30.3700	30.61000	30.0000	30.0000	-0.431%	247,149	+16.367%
2025-09-25	30.5100	30.69000	30.0600	30.1300	-1.600%	287,012	+15.865%
2025-09-24	30.7300	30.92000	30.4000	30.6200	+0.033%	329,032	+14.010%
2025-09-23	29.8300	30.85000	29.8250	30.6100	+2.960%	683,632	+14.048%
2025-09-22	29.5800	29.77000	29.3600	29.7300	+1.329%	479,497	+17.423%
2025-09-19	29.3900	29.68000	29.1100	29.3400	+0.137%	247,320	+18.984%
2025-09-18	29.7300	29.99000	29.2600	29.3000	-1.612%	237,100	+19.147%
2025-09-17	30.0200	30.16021	29.6600	29.7800	-1.129%	386,902	+17.226%
2025-09-16	30.0300	30.20000	29.9500	30.1200	+0.702%	340,151	+15.903%
2025-09-15	30.1700	30.32000	29.7900	29.9100	-0.300%	300,872	+16.717%
2025-09-12	30.8200	31.02000	29.9200	30.0000	-3.132%	292,803	+16.367%
2025-09-11	30.2100	31.10500	30.2100	30.9700	+2.754%	435,097	+12.722%
2025-09-10	30.3300	30.51000	29.9828	30.1400	0.000%	211,096	+15.826%
2025-09-09	29.7300	30.37000	29.6400	30.1400	+1.379%	319,098	+15.826%
2025-09-08	30.4000	30.54000	29.6800	29.7300	-2.268%	473,385	+17.423%
2025-09-05	30.0000	30.46000	29.8800	30.4200	+2.218%	1,062,525	+14.760%
2025-09-04	29.1600	29.83000	29.0000	29.7600	+1.190%	259,595	+17.305%
2025-09-03	28.9500	29.49500	28.9500	29.4100	+1.694%	199,358	+18.701%
2025-09-02	28.5200	28.94500	28.3100	28.9200	+0.661%	185,531	+20.712%
2025-08-29	28.4000	28.79000	28.4000	28.7300	+0.878%	127,714	+21.511%
2025-08-28	28.4800	28.76000	28.3700	28.4800	+0.282%	231,786	+22.577%
2025-08-27	28.4700	28.54500	28.2850	28.4000	-0.176%	225,397	+22.923%
2025-08-26	28.5300	28.73000	28.2600	28.4500	-0.490%	193,491	+22.707%
2025-08-25	29.0400	29.21000	28.5700	28.5900	-1.482%	310,503	+22.106%
2025-08-22	28.6600	29.05000	28.6600	29.0200	+1.185%	175,048	+20.296%
2025-08-21	28.6000	28.97000	28.5700	28.6800	+0.105%	176,159	+21.722%
2025-08-20	28.7900	29.00200	28.4800	28.6500	-0.417%	190,705	+21.850%
2025-08-19	29.3800	29.38000	28.6900	28.7700	-2.541%	214,395	+21.342%
2025-08-18	29.2900	29.92500	29.0000	29.5200	+0.751%	266,394	+18.259%
2025-08-15	29.1100	29.36500	29.0100	29.3000	+1.104%	168,352	+19.147%
2025-08-14	29.5200	29.57000	28.9300	28.9800	-2.227%	235,371	+20.462%
2025-08-13	29.1800	29.80500	29.1800	29.6400	+1.821%	208,318	+17.780%
2025-08-12	28.8900	29.20000	28.7550	29.1100	+1.323%	193,303	+19.924%
2025-08-11	29.0500	29.23000	28.7300	28.7300	-0.897%	400,559	+21.511%
2025-08-08	28.5000	29.00000	28.4100	28.9900	+1.970%	219,285	+20.421%
2025-08-07	27.8500	28.45000	27.6900	28.4300	+2.487%	245,358	+22.793%
2025-08-06	28.1200	28.12500	27.6900	27.7400	-1.211%	295,316	+25.847%
2025-08-05	28.1000	28.31170	27.9400	28.0800	+0.501%	294,117	+24.323%
2025-08-04	27.7800	28.04000	27.7800	27.9400	+1.269%	228,182	+24.946%
2025-08-01	27.2400	27.85000	27.2400	27.5900	+0.988%	278,946	+26.531%
2025-07-31	27.3800	27.66000	27.0801	27.3200	-0.183%	287,412	+27.782%
2025-07-30	27.9100	27.94000	27.3400	27.3700	-2.840%	276,380	+27.548%
2025-07-29	27.4200	28.17000	27.3800	28.1700	+2.735%	431,486	+23.926%
2025-07-28	27.4600	27.54500	27.2250	27.4200	-0.796%	292,267	+27.316%
2025-07-25	28.1200	28.20000	27.6000	27.6400	-1.637%	201,871	+26.302%
2025-07-24	28.5100	28.51000	28.1000	28.1000	-1.369%	193,572	+24.235%
2025-07-23	28.6300	28.63000	28.2900	28.4900	+0.458%	961,032	+22.534%
2025-07-22	28.6000	28.64000	28.2000	28.3600	-0.596%	987,790	+23.096%
2025-07-21	28.4300	28.88000	28.4300	28.5300	+0.458%	290,998	+22.362%
2025-07-18	28.5800	28.69000	28.3000	28.4000	-0.176%	350,972	+22.923%
2025-07-17	28.1100	28.52000	28.1100	28.4500	+0.887%	382,810	+22.707%
2025-07-16	28.3600	28.37000	28.1000	28.2000	-0.318%	229,659	+23.794%
2025-07-15	28.4500	28.56000	28.1700	28.2900	-0.071%	313,088	+23.400%
2025-07-14	28.7100	28.76000	28.2800	28.3100	-1.565%	562,744	+23.313%
2025-07-11	29.1500	29.50000	28.6700	28.7600	-2.010%	521,530	+21.384%
2025-07-10	29.3300	29.42000	29.0850	29.3500	+0.205%	271,712	+18.944%
2025-07-09	29.4900	29.54000	29.1250	29.2900	-0.136%	305,469	+19.187%
2025-07-08	29.5200	29.57500	29.1200	29.3300	-0.340%	408,364	+19.025%
2025-07-07	29.9700	30.00500	29.1700	29.4300	-2.485%	425,191	+18.620%
2025-07-03	30.4300	30.54000	30.0500	30.1800	-0.495%	326,232	+15.673%
2025-07-02	30.2900	30.47000	30.0550	30.3300	+0.264%	198,636	+15.101%
2025-07-01	30.5400	30.75000	30.1000	30.2500	-0.559%	388,217	+15.405%
2025-06-30	29.7900	30.67500	29.7600	30.4200	+2.562%	324,434	+14.760%
2025-06-27	29.8300	29.85000	29.3700	29.6600	-0.202%	169,194	+17.701%
2025-06-26	29.5600	29.93000	29.5400	29.7200	+0.883%	132,589	+17.463%
2025-06-25	29.4000	29.65000	29.3500	29.4600	-0.372%	226,345	+18.500%
2025-06-24	29.4600	29.74500	29.3900	29.5700	+1.441%	354,419	+18.059%
2025-06-23	29.3500	29.51000	28.8900	29.1500	-0.715%	266,997	+19.760%
2025-06-20	29.5400	29.99000	29.3314	29.3600	-0.576%	205,235	+18.903%
2025-06-18	29.5800	29.78000	29.4000	29.5300	-0.101%	139,198	+18.219%
2025-06-17	29.9900	30.16000	29.4700	29.5600	-2.152%	295,224	+18.099%
2025-06-16	30.3200	30.70000	30.1300	30.2100	-0.690%	367,736	+15.558%
2025-06-13	30.6600	30.81000	30.0200	30.4200	-2.281%	249,152	+14.760%
2025-06-12	30.9800	31.36000	30.9800	31.1300	+0.452%	168,928	+12.143%
2025-06-11	30.0300	31.24000	30.0300	30.9900	+3.266%	267,907	+12.649%
2025-06-10	30.3200	30.43000	29.9700	30.0100	-0.596%	207,059	+16.328%
2025-06-09	30.2600	30.46000	30.1200	30.1900	-0.691%	173,086	+15.634%
2025-06-06	30.4400	30.71000	30.0900	30.4000	-0.066%	199,727	+14.836%
2025-06-05	30.2400	30.52000	30.1400	30.4200	+0.896%	232,918	+14.760%
2025-06-04	30.3000	30.83500	30.1300	30.1500	-0.396%	199,049	+15.788%
2025-06-03	30.0800	30.32000	29.7100	30.2700	+0.199%	207,680	+15.329%
2025-06-02	30.2400	30.29000	29.8100	30.2100	0.000%	737,753	+15.558%
2025-05-30	30.5700	30.58000	29.9900	30.2100	-1.178%	717,216	+15.558%
2025-05-29	30.6300	30.80000	30.4150	30.5700	+0.098%	324,846	+14.197%
2025-05-28	30.7800	30.88000	30.5400	30.5400	-1.261%	330,617	+14.309%
2025-05-27	31.1600	31.22000	30.8000	30.9300	-0.483%	180,325	+12.868%
2025-05-23	30.5700	31.09000	30.5700	31.0800	+0.583%	380,765	+12.323%
2025-05-22	31.2000	31.33000	30.8600	30.9000	-1.183%	344,690	+12.977%
2025-05-21	31.0300	31.44000	31.0300	31.2700	+0.773%	204,049	+11.641%
2025-05-20	31.3700	31.37000	30.9200	31.0300	-0.989%	293,050	+12.504%
2025-05-19	30.9800	31.56500	30.9800	31.3400	+0.513%	272,130	+11.391%
2025-05-16	31.4700	31.47000	30.7150	31.1800	-0.922%	175,312	+11.963%
2025-05-15	31.7500	31.84000	31.3000	31.4700	-0.694%	232,767	+10.931%
2025-05-14	30.9900	31.76500	30.9900	31.6900	+3.057%	291,332	+10.161%
2025-05-13	30.2700	30.80500	30.2700	30.7500	+1.619%	244,139	+13.528%
2025-05-12	30.1800	30.71000	29.9600	30.2600	-0.722%	311,636	+15.367%
2025-05-09	30.9100	30.99000	30.3500	30.4800	-0.814%	256,395	+14.534%
2025-05-08	30.5500	30.89820	30.4900	30.7300	+0.589%	232,993	+13.602%
2025-05-07	30.4800	30.95000	30.4500	30.5500	+0.131%	302,853	+14.272%
2025-05-06	29.5800	30.56500	29.5000	30.5100	+2.970%	267,907	+14.422%
2025-05-05	29.5000	29.86000	29.4600	29.6300	+0.441%	100,458	+17.820%
2025-05-02	29.8400	29.84000	29.2200	29.5000	+0.580%	384,073	+18.339%
2025-05-01	29.4100	30.15000	29.1200	29.3300	-0.644%	170,629	+19.025%
2025-04-30	29.9900	29.99000	29.2300	29.5200	-1.894%	277,240	+18.259%
2025-04-29	30.4800	30.81000	29.9800	30.0900	-1.182%	280,388	+16.019%
2025-04-28	30.8000	30.83000	30.1700	30.4500	-0.717%	445,419	+14.647%
2025-04-25	30.6500	30.76000	30.3863	30.6700	+0.131%	245,308	+13.825%
2025-04-24	29.9900	30.82000	29.8700	30.6300	+2.682%	460,861	+13.973%
2025-04-23	29.4900	30.21000	29.4100	29.8300	+1.844%	457,472	+17.030%
2025-04-22	28.6900	29.33000	28.5700	29.2900	+3.134%	439,939	+19.187%
2025-04-21	28.1300	28.42000	27.9800	28.4000	+1.537%	265,043	+22.923%
2025-04-17	27.9000	28.21000	27.6800	27.9700	+0.756%	160,047	+24.812%
2025-04-16	27.5700	27.80500	27.3900	27.7600	+1.166%	301,119	+25.756%
2025-04-15	26.9900	27.55000	26.9700	27.4400	+2.007%	206,902	+27.223%
2025-04-14	26.4300	27.04000	26.4300	26.9000	+1.701%	291,403	+29.777%
2025-04-11	25.5200	26.59500	25.5200	26.4500	+3.970%	311,366	+31.985%
2025-04-10	25.8100	25.93000	25.0100	25.4400	-1.586%	383,752	+37.225%
2025-04-09	24.4000	25.86000	24.2100	25.8500	+6.117%	653,341	+35.048%
2025-04-08	25.3200	25.32000	24.0850	24.3600	-1.932%	479,621	+43.309%
2025-04-07	24.8800	25.90000	23.6600	24.8400	-3.158%	651,682	+40.539%
2025-04-04	26.3900	26.40000	25.5100	25.6500	-5.733%	911,317	+36.101%
2025-04-03	26.7700	27.39500	26.5300	27.2100	+1.682%	698,819	+28.298%
2025-04-02	26.6100	26.76000	26.4650	26.7600	+0.150%	295,208	+30.456%
2025-04-01	26.5000	26.76000	26.2850	26.7200	+0.868%	328,588	+30.651%
2025-03-31	26.4100	26.54000	26.2000	26.4900	-0.376%	279,141	+31.786%
2025-03-28	26.8200	26.82000	26.4800	26.5900	-1.372%	201,971	+31.290%
2025-03-27	26.9700	27.10500	26.8600	26.9600	-0.443%	179,811	+29.488%
2025-03-26	27.1000	27.18000	26.8700	27.0800	0.000%	127,263	+28.914%
2025-03-25	27.1900	27.30000	26.9300	27.0800	+0.259%	218,451	+28.914%
2025-03-24	27.1000	27.38500	26.8900	27.0100	+2.427%	541,403	+29.248%
2025-03-21	25.9100	26.37500	25.8100	26.3700	-5.314%	628,639	+32.385%
2025-03-20	28.4700	28.52000	27.7000	27.8500	-2.246%	430,081	+25.350%
2025-03-19	28.4200	28.57830	28.3600	28.4900	+0.282%	245,152	+22.534%
2025-03-18	28.5400	28.64000	28.3950	28.4100	+0.247%	403,030	+22.879%
2025-03-17	27.8600	28.36000	27.8600	28.3400	+2.347%	191,918	+23.183%
2025-03-14	27.4100	27.80690	27.3250	27.6900	+1.801%	182,838	+26.074%
2025-03-13	26.8100	27.22500	26.6914	27.2000	+1.304%	275,919	+28.346%
2025-03-12	27.0300	27.03000	26.6900	26.8500	-0.112%	309,620	+30.019%
2025-03-11	26.7100	27.02000	26.6900	26.8800	+1.167%	512,223	+29.874%
2025-03-10	26.9400	27.11000	26.4000	26.5700	-2.603%	282,755	+31.389%
2025-03-07	26.9700	27.31000	26.9000	27.2800	+1.224%	315,218	+27.969%
2025-03-06	27.0700	27.31500	26.8800	26.9500	-0.737%	468,762	+29.536%
2025-03-05	26.9900	27.21500	26.8100	27.1500	+2.337%	239,634	+28.582%
2025-03-04	26.3500	26.74000	26.2400	26.5300	+0.990%	381,873	+31.587%
2025-03-03	26.2800	26.69000	26.1260	26.2700	+1.389%	395,739	+32.889%
2025-02-28	26.2200	26.32000	25.7804	25.9100	-1.107%	230,626	+34.736%
2025-02-27	26.3300	26.39000	25.9393	26.2000	-1.095%	241,119	+33.244%
2025-02-26	26.6800	26.75000	26.4800	26.4900	-1.046%	254,373	+31.786%
2025-02-25	26.8400	26.94670	26.6600	26.7700	+0.639%	170,113	+30.407%
2025-02-24	26.4100	26.78000	26.4100	26.6000	+0.872%	188,752	+31.241%
2025-02-21	26.6100	26.91000	26.2900	26.3700	-0.976%	510,488	+32.385%
2025-02-20	26.4600	26.71000	26.4600	26.6300	+1.178%	344,105	+31.093%
2025-02-19	26.1800	26.56000	26.1800	26.3200	-0.227%	217,664	+32.637%
2025-02-18	26.7900	26.81000	26.2250	26.3800	-1.457%	238,428	+32.335%
2025-02-14	26.4900	26.96000	26.3000	26.7700	+1.903%	262,590	+30.407%
2025-02-13	26.2500	26.49000	26.1300	26.2700	+0.191%	286,624	+32.889%
2025-02-12	26.1300	26.56000	26.1300	26.2200	+0.963%	423,221	+33.143%
2025-02-11	25.7900	26.12000	25.6901	25.9700	+0.193%	228,205	+34.424%
2025-02-10	25.8900	26.06000	25.7300	25.9200	+0.699%	178,522	+34.684%
2025-02-07	25.6600	25.77000	25.5400	25.7400	+0.273%	105,154	+35.625%
2025-02-06	25.3300	25.73000	25.3300	25.6700	+1.503%	124,857	+35.995%
2025-02-05	25.1400	25.39000	25.1100	25.2900	+0.597%	99,728	+38.039%
2025-02-04	24.7300	25.20000	24.7300	25.1400	+1.988%	116,718	+38.862%
2025-02-03	24.4100	24.66000	24.2500	24.6500	-0.364%	206,705	+41.623%
2025-01-31	24.8100	25.08000	24.7100	24.7400	-0.322%	93,248	+41.108%
2025-01-30	24.4400	24.89000	24.4400	24.8200	+2.393%	105,868	+40.653%
2025-01-29	24.2800	24.37500	24.1200	24.2400	+0.290%	136,898	+44.018%
2025-01-28	24.3300	24.37500	24.0500	24.1700	-0.821%	145,205	+44.435%
2025-01-27	24.7400	24.74000	24.1900	24.3700	-1.416%	148,601	+43.250%
2025-01-24	24.3100	24.73000	24.3100	24.7200	+1.770%	165,333	+41.222%
2025-01-23	24.1000	24.40000	23.6300	24.2900	+1.166%	214,546	+43.722%
2025-01-22	24.1000	24.35000	24.0100	24.0100	+0.292%	160,175	+45.398%
2025-01-21	23.8800	24.04500	23.8400	23.9400	+1.872%	109,495	+45.823%
2025-01-17	23.2900	23.65000	23.2500	23.5000	+1.206%	257,464	+48.553%
2025-01-16	23.1800	23.34000	23.1100	23.2200	+0.216%	125,043	+50.345%
2025-01-15	23.3800	23.39000	23.0000	23.1700	+0.130%	188,886	+50.669%
2025-01-14	22.7100	23.15000	22.7100	23.1400	+2.163%	161,571	+50.864%
2025-01-13	22.2900	22.65500	22.2900	22.6500	+0.846%	231,689	+54.128%
2025-01-10	22.6200	22.84000	22.3601	22.4600	-0.751%	318,582	+55.432%
2025-01-08	22.5600	22.81000	22.5600	22.6300	-0.352%	218,532	+54.264%
2025-01-07	22.4900	22.89500	22.4900	22.7100	+1.248%	288,105	+53.721%
2025-01-06	22.2400	22.65000	22.2400	22.4300	+1.264%	196,242	+55.640%
2025-01-03	22.3500	22.37000	22.0550	22.1500	-1.468%	198,014	+57.607%
2025-01-02	22.6900	22.91600	22.3700	22.4800	-0.882%	231,003	+55.294%
2024-12-31	22.6100	22.77000	22.5800	22.6800	+0.398%	87,155	+53.924%
2024-12-30	22.6100	22.79500	22.5450	22.5900	-0.703%	77,487	+54.537%
2024-12-27	22.6500	22.85000	22.5100	22.7500	-0.307%	157,506	+53.451%
2024-12-26	22.8300	22.92850	22.7500	22.8200	+0.176%	71,009	+52.980%
2024-12-24	22.6000	22.79000	22.6000	22.7800	+0.975%	58,457	+53.248%
2024-12-23	22.9000	22.90000	22.5200	22.5600	-1.355%	124,271	+54.743%
2024-12-20	22.7300	22.96000	22.6800	22.8700	+0.705%	207,093	+52.645%
2024-12-19	22.7100	22.83000	22.6000	22.7100	+0.665%	129,377	+53.721%
2024-12-18	23.2600	23.30000	22.5300	22.5600	-2.549%	172,846	+54.743%
2024-12-17	23.4000	23.51000	23.1500	23.1500	-1.740%	654,440	+50.799%
2024-12-16	23.5300	23.74000	23.4300	23.5600	+0.127%	460,226	+48.175%
2024-12-13	23.4200	23.59500	23.3700	23.5300	+0.085%	543,807	+48.364%
2024-12-12	23.3400	23.53000	23.3000	23.5100	+0.341%	400,352	+48.490%
2024-12-11	23.3700	23.44000	23.1900	23.4300	+0.128%	383,643	+48.997%
2024-12-10	23.3900	23.53000	23.3200	23.4000	+0.043%	246,478	+49.188%
2024-12-09	23.4700	23.69000	23.3100	23.3900	+0.043%	275,418	+49.252%
2024-12-06	23.5200	23.52000	23.2500	23.3800	-0.595%	387,640	+49.316%
2024-12-05	23.0900	23.63000	23.0800	23.5200	+2.172%	286,526	+48.427%
2024-12-04	23.1700	23.24000	22.9900	23.0200	-0.690%	215,171	+51.651%
2024-12-03	23.0100	23.22000	22.9750	23.1800	+1.046%	300,026	+50.604%
2024-12-02	22.7000	22.98000	22.6900	22.9400	+0.614%	118,295	+52.180%
2024-11-29	22.7600	22.90000	22.7000	22.8000	-0.219%	62,681	+53.114%
2024-11-27	22.8800	23.05000	22.7800	22.8500	-0.131%	117,692	+52.779%
2024-11-26	22.9600	22.98500	22.7500	22.8800	+0.263%	133,181	+52.579%
2024-11-25	22.9300	23.09000	22.7750	22.8200	+1.197%	227,069	+52.980%
2024-11-22	23.3200	23.32000	22.5400	22.5500	-3.674%	298,077	+54.812%
2024-11-21	23.3800	23.46000	23.2200	23.4100	+0.086%	450,241	+49.124%
2024-11-20	23.2100	23.49000	23.1762	23.3900	+0.993%	476,509	+49.252%
2024-11-19	23.0100	23.22000	23.0100	23.1600	+0.130%	277,013	+50.734%
2024-11-18	22.9700	23.21000	22.9700	23.1300	+0.347%	159,524	+50.930%
2024-11-15	22.9100	23.08000	22.8700	23.0500	+0.699%	175,010	+51.453%
2024-11-14	23.0500	23.14000	22.8800	22.8900	-0.305%	186,449	+52.512%
2024-11-13	23.1100	23.13000	22.9600	22.9600	-0.692%	262,680	+52.047%
2024-11-12	23.0500	23.30000	23.0100	23.1200	+0.087%	282,570	+50.995%
2024-11-11	23.1800	23.18000	23.0000	23.1000	-0.816%	219,921	+51.126%
2024-11-08	23.4200	23.42000	23.1500	23.2900	-2.143%	418,280	+49.893%
2024-11-07	23.8300	23.89000	23.6100	23.8000	+0.805%	255,684	+46.681%
2024-11-06	23.0600	23.63000	22.7041	23.6100	+1.987%	123,269	+47.861%
2024-11-05	23.6200	23.66000	23.1300	23.1500	-0.899%	126,137	+50.799%
2024-11-04	23.5800	23.84000	23.3500	23.3600	+1.126%	130,837	+49.443%
2024-11-01	23.3350	23.44500	23.0800	23.1000	-0.431%	75,510	+51.126%
2024-10-31	23.4700	23.49000	23.2000	23.2000	-1.277%	138,052	+50.474%
2024-10-30	23.6400	23.79000	23.4600	23.5000	-0.718%	265,765	+48.553%
2024-10-29	23.9900	24.47000	23.6700	23.6700	-2.351%	195,255	+47.486%
2024-10-28	24.5900	24.69000	24.1000	24.2400	-1.021%	164,312	+44.018%
2024-10-25	24.7500	24.84000	24.4900	24.4900	-1.051%	154,526	+42.548%
2024-10-24	24.7700	24.86000	24.6100	24.7500	+0.243%	133,225	+41.051%
2024-10-23	24.3800	24.79000	24.3800	24.6900	+0.611%	124,016	+41.393%
2024-10-22	24.6900	24.82000	24.4000	24.5400	-0.081%	90,928	+42.258%
2024-10-21	24.5000	24.64000	24.3400	24.5600	-0.163%	104,282	+42.142%
2024-10-18	24.2700	24.70000	24.1800	24.6000	+1.401%	85,381	+41.911%
2024-10-17	24.6100	24.61000	24.2600	24.2600	-1.702%	150,008	+43.899%
2024-10-16	24.3800	24.74000	24.3100	24.6800	+1.857%	130,864	+41.451%
2024-10-15	24.4900	24.50500	24.2000	24.2300	-1.744%	153,514	+44.078%
2024-10-14	24.3900	24.72120	24.3650	24.6600	+0.735%	104,462	+41.565%
2024-10-11	24.3900	24.56000	24.3600	24.4800	+0.493%	70,749	+42.606%
2024-10-10	24.1500	24.36000	24.0500	24.3600	+0.786%	125,986	+43.309%
2024-10-09	24.2000	24.26000	23.9250	24.1700	-0.698%	132,829	+44.435%
2024-10-08	24.0100	24.38000	23.9300	24.3400	+0.579%	231,761	+43.426%
2024-10-07	24.5000	24.50000	23.9200	24.2000	-1.184%	121,967	+44.256%
2024-10-04	24.5400	24.58000	24.1600	24.4900	+0.369%	116,968	+42.548%
2024-10-03	24.1800	24.47500	23.9500	24.4000	+0.082%	267,563	+43.074%
2024-10-02	24.9300	25.03000	24.3800	24.3800	-2.597%	122,653	+43.191%
2024-10-01	25.4400	25.44000	24.9300	25.0300	-1.106%	262,760	+39.473%
2024-09-30	25.4600	25.51000	25.0900	25.3100	-0.823%	206,064	+37.930%
2024-09-27	25.9300	25.97000	25.4400	25.5200	-0.468%	146,262	+36.795%
2024-09-26	25.1800	25.78000	25.1800	25.6400	+3.096%	251,167	+36.154%
2024-09-25	25.0000	25.00000	24.6200	24.8700	-0.361%	224,464	+40.370%
2024-09-24	24.9900	25.00000	24.8500	24.9600	+1.961%	133,582	+39.864%
2024-09-23	24.5200	24.83000	24.4403	24.4800	+0.328%	196,859	+42.606%
2024-09-20	24.5700	24.57000	24.1950	24.4000	-0.651%	128,436	+43.074%
2024-09-19	24.6900	24.77000	24.4900	24.5600	+0.491%	114,806	+42.142%
2024-09-18	24.5300	24.62000	24.2950	24.4400	+0.123%	61,450	+42.840%
2024-09-17	24.9400	24.94000	24.4100	24.4100	-2.321%	50,633	+43.015%
2024-09-16	25.0200	25.04000	24.8300	24.9900	0.000%	153,639	+39.696%
2024-09-13	24.8000	25.16000	24.7600	24.9900	+0.929%	130,266	+39.696%
2024-09-12	24.7000	24.79000	24.4700	24.7600	+1.268%	153,722	+40.994%
2024-09-11	24.3600	24.52000	24.3200	24.4500	+0.617%	145,761	+42.781%
2024-09-10	24.4800	24.48000	24.1000	24.3000	-0.410%	148,091	+43.663%
2024-09-09	24.5100	24.64000	24.4000	24.4000	-0.041%	94,248	+43.074%
2024-09-06	25.0100	25.10000	24.3350	24.4100	-2.360%	232,100	+43.015%
2024-09-05	25.0600	25.08990	24.8100	25.0000	+0.361%	129,489	+39.640%
2024-09-04	24.9200	25.25000	24.9000	24.9100	-0.678%	132,375	+40.145%
2024-09-03	25.1500	25.15500	24.8200	25.0800	-1.065%	173,983	+39.195%
2024-08-30	25.2300	25.44500	25.0600	25.3500	+0.875%	260,866	+37.712%
2024-08-29	25.1300	25.26000	24.9420	25.1300	-0.238%	186,634	+38.918%
2024-08-28	25.4200	25.42000	25.0400	25.1900	-1.138%	126,851	+38.587%
2024-08-27	25.7200	25.72000	25.2300	25.4800	-0.469%	114,378	+37.009%
2024-08-26	25.3000	25.70000	25.3000	25.6000	+0.196%	164,795	+36.367%
2024-08-23	25.4200	25.64000	25.1603	25.5500	+1.188%	151,774	+36.634%
2024-08-22	25.4800	25.48000	25.0850	25.2500	-0.708%	172,101	+38.257%
2024-08-21	25.6600	25.66000	25.3000	25.4300	-0.431%	163,003	+37.279%
2024-08-20	24.9800	25.54000	24.9400	25.5400	+1.915%	227,360	+36.688%
2024-08-19	24.7600	25.06000	24.5700	25.0600	+1.212%	131,305	+39.306%
2024-08-16	24.8700	24.91000	24.5400	24.7600	-0.602%	196,020	+40.994%
2024-08-15	24.7900	25.13000	24.4100	24.9100	+1.260%	144,861	+40.145%
2024-08-14	24.3700	24.61000	24.2900	24.6000	+0.861%	263,534	+41.911%
2024-08-13	24.2200	24.48000	24.1000	24.3900	+1.245%	162,807	+43.132%
2024-08-12	23.5400	24.15000	23.5400	24.0900	+2.336%	111,056	+44.915%
2024-08-09	23.3600	23.57000	23.3550	23.5400	+0.384%	179,769	+48.301%
2024-08-08	23.2700	23.47000	23.0300	23.4500	+1.515%	215,051	+48.870%
2024-08-07	23.4900	23.49000	22.7500	23.1000	-0.345%	157,254	+51.126%
2024-08-06	22.9000	23.24000	22.8900	23.1800	+1.134%	246,947	+50.604%
2024-08-05	22.7000	22.94000	22.5100	22.9200	-1.799%	271,291	+52.312%
2024-08-02	23.2200	23.47000	23.1500	23.3400	-0.342%	200,095	+49.572%
2024-08-01	23.9800	24.11000	23.3610	23.4200	-2.090%	199,363	+49.061%
2024-07-31	23.7200	23.97000	23.7200	23.9200	+1.614%	220,578	+45.945%
2024-07-30	23.6700	23.76500	23.4100	23.5400	-0.381%	191,851	+48.301%
2024-07-29	23.6600	23.66000	23.4100	23.6300	-0.085%	199,058	+47.736%
2024-07-26	23.7100	23.84000	23.6150	23.6500	+0.085%	135,580	+47.611%
2024-07-25	23.6900	23.87000	23.5700	23.6300	-0.253%	159,849	+47.736%
2024-07-24	23.8000	23.90000	23.5200	23.6900	-0.295%	204,987	+47.362%
2024-07-23	23.6200	23.81000	23.5000	23.7600	-0.294%	191,445	+46.928%
2024-07-22	23.7000	23.88000	23.4200	23.8300	+0.633%	244,762	+46.496%
2024-07-19	23.5200	23.99000	23.3800	23.6800	+0.981%	303,092	+47.424%
2024-07-18	23.8600	23.86000	23.4200	23.4500	-1.595%	260,562	+48.870%
2024-07-17	24.3900	24.39000	23.7800	23.8300	-2.296%	266,179	+46.496%
2024-07-16	24.2900	24.56000	24.2900	24.3900	+1.119%	166,538	+43.132%
2024-07-15	24.3800	24.42000	24.0550	24.1200	-1.066%	154,496	+44.735%
2024-07-12	24.0500	24.38000	23.8000	24.3800	+1.078%	153,893	+43.191%
2024-07-11	24.2300	24.39000	24.0200	24.1200	+0.500%	194,991	+44.735%
2024-07-10	23.4500	24.00500	23.4500	24.0000	+2.128%	127,371	+45.458%
2024-07-09	23.0000	23.56000	23.0000	23.5000	+1.600%	141,229	+48.553%
2024-07-08	23.0300	23.31000	23.0150	23.1300	+0.173%	122,651	+50.930%
2024-07-05	23.3100	23.41000	22.9800	23.0900	-1.198%	237,729	+51.191%
2024-07-03	22.7400	23.43500	22.7100	23.3700	+3.042%	97,887	+49.380%
2024-07-02	22.6000	22.69000	22.4400	22.6800	+0.935%	93,450	+53.924%
2024-07-01	22.6200	22.78000	22.3500	22.4700	-0.707%	152,577	+55.363%
2024-06-28	22.5200	22.83000	22.4600	22.6300	+0.221%	151,612	+54.264%
2024-06-27	22.7400	22.91500	22.5000	22.5800	-1.095%	129,770	+54.606%
2024-06-26	22.7100	22.89500	22.5600	22.8300	+0.352%	126,052	+52.913%
2024-06-25	22.7400	22.89500	22.6300	22.7500	-0.176%	133,605	+53.451%
2024-06-24	22.6300	22.86000	22.6200	22.7900	+0.707%	126,179	+53.181%
2024-06-21	23.2100	23.21000	22.6300	22.6300	-2.750%	140,570	+54.264%
2024-06-20	23.0100	23.27000	22.8500	23.2700	+1.616%	47,266	+50.021%
2024-06-18	22.9000	23.17000	22.7900	22.9000	+0.175%	146,120	+52.445%
2024-06-17	22.8900	23.01000	22.7800	22.8600	-0.131%	163,459	+52.712%
2024-06-14	22.9600	22.98000	22.7200	22.8900	-1.336%	124,654	+52.512%
2024-06-13	23.3000	23.46500	23.0800	23.2000	-0.258%	223,011	+50.474%
2024-06-12	23.6000	23.60000	23.2200	23.2600	-0.257%	276,802	+50.086%
2024-06-11	23.3000	23.36000	23.0900	23.3200	-0.384%	178,462	+49.700%
2024-06-10	23.5100	23.60000	23.3700	23.4100	-0.468%	139,130	+49.124%
2024-06-07	23.5900	23.80500	23.3400	23.5200	-1.093%	259,766	+48.427%
2024-06-06	23.7600	23.86000	23.5250	23.7800	+0.380%	196,464	+46.804%
2024-06-05	24.0300	24.03500	23.5900	23.6900	-0.712%	127,145	+47.362%
2024-06-04	24.1700	24.17000	23.8150	23.8600	-1.486%	155,684	+46.312%
2024-06-03	23.9400	24.23000	23.6700	24.2200	+2.280%	164,639	+44.137%
2024-05-31	23.4600	23.76000	23.4000	23.6800	+0.296%	226,869	+47.424%
2024-05-30	23.8100	23.81000	23.3500	23.6100	-0.798%	264,201	+47.861%
2024-05-29	24.0000	24.04000	23.7100	23.8000	-1.856%	143,020	+46.681%
2024-05-28	24.2600	24.43000	24.0600	24.2500	+0.456%	139,188	+43.959%
2024-05-24	24.6100	24.61000	24.0600	24.1400	-0.781%	143,675	+44.615%
2024-05-23	24.3700	24.37000	24.0750	24.3300	+0.206%	315,359	+43.485%
2024-05-22	24.4800	24.48000	24.1950	24.2800	-1.059%	827,326	+43.781%
2024-05-21	24.2800	24.65000	24.2800	24.5400	+0.533%	132,643	+42.258%
2024-05-20	24.5000	24.68000	24.3860	24.4100	-0.530%	245,904	+43.015%
2024-05-17	24.4900	24.67000	24.2500	24.5400	+0.698%	300,668	+42.258%
2024-05-16	24.6100	24.61000	24.3500	24.3700	-1.336%	466,992	+43.250%
2024-05-15	24.5800	24.79000	24.4200	24.7000	+1.064%	983,068	+41.336%
2024-05-14	23.9500	24.46000	23.9000	24.4400	+2.259%	1,143,586	+42.840%
2024-05-13	23.5300	23.90000	23.5300	23.9000	+2.355%	252,416	+46.067%

document.getElementById("tbG2Bj").onerror = function(){this.style.display='none';}; .dark-mode .zxQ5fG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxQ5fG{ color: #333333; background-color: white; border: 2px solid #333333; }BCHBanco de Chilestock NYSE ADR

BCH
Banco de Chile
stock NYSE ADR