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 (%)
Sep 28, 2012	13.83	13.96	13.81	13.89	327,074	-0.02(-0.11%)
Sep 27, 2012	13.99	14.08	13.87	13.90	259,968	+0.13(+0.92%)
Sep 26, 2012	13.61	13.86	13.57	13.78	347,218	+0.14(+1.04%)
Sep 25, 2012	13.48	13.72	13.48	13.64	571,058	+0.11(+0.83%)
Sep 24, 2012	13.32	13.63	13.32	13.53	396,731	+0.15(+1.10%)
Sep 21, 2012	13.68	13.88	13.38	13.38	829,003	-0.32(-2.32%)
Sep 20, 2012	13.80	13.84	13.68	13.70	169,265	-0.06(-0.42%)
Sep 19, 2012	13.91	13.91	13.74	13.75	207,033	-0.09(-0.61%)
Sep 18, 2012	13.92	14.00	13.81	13.84	124,748	-0.12(-0.83%)
Sep 17, 2012	13.99	14.01	13.94	13.96	54,868	-0.06(-0.44%)
Sep 14, 2012	14.23	14.23	13.69	14.02	593,130	-0.31(-2.15%)
Sep 13, 2012	14.37	14.37	14.14	14.33	114,612	-0.05(-0.32%)
Sep 12, 2012	14.73	14.73	14.23	14.37	226,883	-0.04(-0.29%)
Sep 11, 2012	14.22	14.41	14.18	14.41	176,884	+0.24(+1.69%)
Sep 10, 2012	14.06	14.29	14.06	14.17	176,152	-0.00(-0.01%)
Sep 07, 2012	14.04	14.22	14.04	14.18	113,513	+0.24(+1.76%)
Sep 06, 2012	14.01	14.11	13.93	13.93	288,441	+0.04(+0.25%)
Sep 05, 2012	13.89	13.98	13.82	13.90	97,956	-0.01(-0.06%)

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.