Mercado fechará em 5 h 16 min

Banco de Chile (CHILE.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
107,07+0,08 (+0,07%)
A partir de 10:04AM CLT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024107,00107,10106,99107,07107,07221.521
14 de jun. de 2024106,99106,99105,62106,99106,994.400.026
13 de jun. de 2024106,00107,70105,62106,00106,0010.671.453
12 de jun. de 2024106,60107,01106,00106,60106,6022.074.720
11 de jun. de 2024106,93108,50106,21106,93106,9315.302.379
10 de jun. de 2024107,20108,65107,20107,20107,2010.791.906
07 de jun. de 2024108,75108,75107,00108,75108,7521.291.767
06 de jun. de 2024107,50107,84107,05107,50107,509.240.250
05 de jun. de 2024107,10107,93107,01107,10107,1015.355.771
04 de jun. de 2024107,82109,10107,62107,82107,8216.244.057
03 de jun. de 2024109,00109,28108,00109,00109,0019.392.079
31 de mai. de 2024109,00109,00107,00109,00109,00151.128.812
30 de mai. de 2024108,01108,99107,59108,01108,016.972.324
29 de mai. de 2024108,48108,90107,39108,48108,485.445.762
28 de mai. de 2024108,40109,00107,90108,40108,409.448.272
27 de mai. de 2024108,00109,76108,00108,00108,003.091.777
24 de mai. de 2024108,65110,00108,50108,65108,655.596.274
23 de mai. de 2024110,00111,00109,32110,00110,0017.351.170
22 de mai. de 2024110,12110,50108,32110,12110,1211.477.066
20 de mai. de 2024108,31109,22107,90108,31108,313.464.311
17 de mai. de 2024108,71109,95108,50108,71108,716.298.060
16 de mai. de 2024109,70111,60109,30109,70109,7068.656.250
15 de mai. de 2024111,60111,99111,41111,60111,6045.556.587
14 de mai. de 2024111,50111,72109,19111,50111,5032.380.631
13 de mai. de 2024109,90109,95107,71109,90109,904.570.911
10 de mai. de 2024107,70107,86105,80107,70107,708.013.083
09 de mai. de 2024105,79107,40105,79105,79105,797.718.457
08 de mai. de 2024106,98107,33106,12106,98106,9817.800.801
07 de mai. de 2024107,70107,70104,63107,70107,7018.479.178
06 de mai. de 2024104,63105,40104,62104,63104,639.683.326
03 de mai. de 2024105,38106,40105,01105,38105,383.934.217
02 de mai. de 2024105,99107,00104,60105,99105,9913.868.913
30 de abr. de 2024106,50107,15105,03106,50106,5019.760.763
29 de abr. de 2024105,87106,79105,30105,87105,8713.385.905
26 de abr. de 2024105,78106,00104,87105,78105,786.331.202
25 de abr. de 2024104,50106,35104,50104,50104,5015.826.287
24 de abr. de 2024105,50108,25105,50105,50105,5045.105.829
23 de abr. de 2024108,25108,25105,41108,25108,2518.507.342
22 de abr. de 2024104,63105,90104,63104,63104,633.699.489
19 de abr. de 2024104,65107,20104,54104,65104,6511.838.747
18 de abr. de 2024106,31109,00106,01106,31106,3125.522.508
17 de abr. de 2024107,20111,00104,57107,20107,2011.872.501
16 de abr. de 2024106,49108,00104,88106,49106,496.637.523
15 de abr. de 2024106,00109,00105,93106,00106,005.880.972
12 de abr. de 2024107,30109,00107,00107,30107,3010.358.152
11 de abr. de 2024109,00109,14108,52109,00109,0012.660.320
10 de abr. de 2024109,00109,42107,97109,00109,003.535.372
09 de abr. de 2024108,38109,95108,11108,38108,3818.093.811
08 de abr. de 2024108,69109,95108,50108,69108,694.711.332
05 de abr. de 2024109,93109,93108,01109,93109,9311.235.141
04 de abr. de 2024109,00109,38108,00109,00109,0013.171.456
03 de abr. de 2024108,01108,40107,10108,01108,0118.076.624
02 de abr. de 2024107,90109,10107,68107,90107,9017.356.836
01 de abr. de 2024108,81109,98108,81108,81108,812.698.869
28 de mar. de 2024109,00110,00107,00109,00109,0014.468.144
27 de mar. de 2024107,30107,80106,90107,30107,3011.216.137
26 de mar. de 2024107,34108,00106,10107,34107,3410.448.458
25 de mar. de 2024106,46106,46102,06106,46106,468.995.567
25 de mar. de 20248.077163 Dividendo
22 de mar. de 2024112,70112,70111,50112,70104,628.104.588
21 de mar. de 2024110,57111,99108,72110,57102,6517.121.208
20 de mar. de 2024108,71110,71108,71108,71100,9213.484.458
19 de mar. de 2024109,50111,45109,47109,50101,6515.529.652
18 de mar. de 2024110,60111,99110,14110,60102,675.315.832
15 de mar. de 2024110,20112,60110,20110,20102,30130.668.571
14 de mar. de 2024111,79112,80111,64111,79103,7812.057.273
13 de mar. de 2024111,80113,32111,73111,80103,7919.779.508
12 de mar. de 2024112,50112,87110,90112,50104,4415.513.904
11 de mar. de 2024110,90111,13110,05110,90102,955.296.283
08 de mar. de 2024111,26113,04111,26111,26103,294.311.884
07 de mar. de 2024112,50113,20111,31112,50104,448.963.000
06 de mar. de 2024112,40113,00108,30112,40104,3411.473.192
05 de mar. de 2024108,30109,79107,09108,30100,5421.278.463
04 de mar. de 2024108,90110,91108,80108,90101,105.927.119
01 de mar. de 2024110,91112,67110,90110,91102,965.964.912
29 de fev. de 2024112,00112,00108,90112,00103,9780.626.941
28 de fev. de 2024111,00111,97110,00111,00103,04142.658.042
27 de fev. de 2024110,00110,00107,50110,00102,1220.750.747
26 de fev. de 2024107,90109,98107,00107,90100,1711.439.792
23 de fev. de 2024107,71111,89107,71107,7199,9922.603.132
22 de fev. de 2024111,00113,50109,00111,00103,0437.364.478
21 de fev. de 2024113,40114,99113,01113,40105,27107.821.705
20 de fev. de 2024114,40116,00113,00114,40106,2063.784.992
19 de fev. de 2024114,00115,00113,01114,00105,833.604.972
16 de fev. de 2024114,10114,10111,09114,10105,927.781.880
15 de fev. de 2024111,17111,99110,47111,17103,202.994.846
14 de fev. de 2024110,00111,18108,66110,00102,128.188.829
13 de fev. de 2024108,99109,60108,46108,99101,18889.541
12 de fev. de 2024109,30109,30108,00109,30101,474.709.904
09 de fev. de 2024108,11108,80107,86108,11100,36986.006
08 de fev. de 2024107,85109,00107,51107,85100,1211.798.596
07 de fev. de 2024108,48109,25108,10108,48100,718.261.663
06 de fev. de 2024108,75109,51107,60108,75100,9615.893.658
05 de fev. de 2024107,80108,00105,98107,80100,0711.316.714
02 de fev. de 2024107,00107,70106,01107,0099,339.530.513
01 de fev. de 2024106,80107,65104,80106,8099,1519.640.483
31 de jan. de 2024104,25105,40102,68104,2596,78138.602.016
30 de jan. de 2024103,25104,21102,36103,2595,8597.183.285
29 de jan. de 2024104,00104,70102,00104,0096,559.644.067
26 de jan. de 2024102,20103,34101,25102,2094,8812.561.541
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...