Indicators

Banco DE Chile ADR (NY: BCH )

24.28 -0.26 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.230	5.263	5.096	5.160	0	-0.19(-3.52%)
Feb 26, 2009	5.301	5.372	5.295	5.348	90,902	+0.08(+1.56%)
Feb 25, 2009	5.153	5.297	5.107	5.266	137,945	+0.11(+2.19%)
Feb 24, 2009	5.158	5.158	4.948	5.153	89,678	+0.20(+4.14%)
Feb 23, 2009	4.969	4.983	4.874	4.948	97,623	+0.11(+2.19%)
Feb 20, 2009	5.032	5.032	4.835	4.842	29,711	-0.30(-5.91%)
Feb 19, 2009	5.174	5.301	5.146	5.146	32,541	+0.03(+0.50%)
Feb 18, 2009	5.201	5.283	5.120	5.120	98,259	-0.07(-1.44%)
Feb 17, 2009	5.442	5.442	5.137	5.195	54,824	-0.18(-3.26%)
Feb 13, 2009	5.229	5.372	5.229	5.370	60,837	+0.11(+2.04%)
Feb 12, 2009	5.287	5.301	5.160	5.263	32,541	+0.01(+0.27%)
Feb 11, 2009	5.230	5.249	5.078	5.249	38,653	+0.14(+2.68%)
Feb 10, 2009	5.229	5.229	5.092	5.112	32,541	-0.19(-3.55%)
Feb 09, 2009	5.230	5.331	5.160	5.300	181,946	+0.01(+0.11%)
Feb 06, 2009	5.160	5.294	5.089	5.294	36,078	+0.20(+4.03%)
Feb 05, 2009	5.018	5.109	4.949	5.089	53,763	+0.02(+0.45%)
Feb 04, 2009	5.089	5.105	4.982	5.066	46,972	-0.04(-0.75%)
Feb 03, 2009	5.054	5.105	4.957	5.105	49,023	-0.03(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.