Indicators

Banco DE Chile ADR (NY: BCH )

23.35 +0.39 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.270	7.351	7.200	7.330	283,538	+0.13(+1.81%)
Nov 27, 2009	6.655	7.242	6.655	7.199	56,706	-0.08(-1.11%)
Nov 25, 2009	7.407	7.407	7.164	7.280	97,856	-0.06(-0.77%)
Nov 24, 2009	7.518	7.601	7.310	7.337	321,123	-0.16(-2.08%)
Nov 23, 2009	7.436	7.629	7.337	7.492	331,211	+0.22(+3.03%)
Nov 20, 2009	7.024	7.279	7.024	7.272	390,520	+0.18(+2.49%)
Nov 19, 2009	7.153	7.157	6.858	7.095	139,353	-0.03(-0.42%)
Nov 18, 2009	7.096	7.187	7.041	7.125	277,638	+0.04(+0.60%)
Nov 17, 2009	7.167	7.233	7.081	7.082	111,127	-0.08(-1.16%)
Nov 16, 2009	7.276	7.276	7.108	7.166	67,649	-0.11(-1.52%)
Nov 13, 2009	7.140	7.276	7.134	7.276	56,699	+0.22(+3.15%)
Nov 12, 2009	7.167	7.167	7.044	7.054	70,649	-0.10(-1.38%)
Nov 11, 2009	7.166	7.351	7.002	7.153	243,046	-0.01(-0.18%)
Nov 10, 2009	7.106	7.166	7.068	7.166	52,249	+0.11(+1.60%)
Nov 09, 2009	6.890	7.142	6.890	7.052	87,790	+0.20(+2.97%)
Nov 06, 2009	6.754	6.849	6.754	6.849	63,058	+0.10(+1.49%)
Nov 05, 2009	6.630	6.749	6.579	6.749	31,126	+0.24(+3.63%)
Nov 04, 2009	6.645	6.705	6.511	6.512	77,815	-0.01(-0.15%)
Nov 03, 2009	6.545	6.565	6.488	6.522	84,161	-0.02(-0.26%)

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.