Banco De Chile

BCH
🏛️ usa →
30.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.16 16.16 15.68 15.71 0.1M
2021-12-30 15.89 16.17 15.60 16.09 0.1M
2021-12-29 15.84 16.14 15.74 15.74 0.1M
2021-12-28 15.90 16.00 15.77 15.84 0.1M
2021-12-27 16.13 16.16 15.81 16.01 0.1M
2021-12-23 16.09 16.32 15.93 16.11 0.2M
2021-12-22 15.91 16.05 15.74 16.03 0.1M
2021-12-21 16.26 16.34 15.90 15.90 0.1M
2021-12-20 16.96 16.96 15.76 16.17 0.2M
2021-12-17 17.64 17.80 17.37 17.53 0.2M
2021-12-16 17.28 17.77 17.23 17.71 0.1M
2021-12-15 17.02 17.29 16.78 17.16 0.1M
2021-12-14 17.33 17.52 16.85 16.95 0.1M
2021-12-13 18.04 18.29 17.23 17.25 0.1M
2021-12-10 18.11 18.24 17.58 18.13 0.2M
2021-12-09 18.76 18.77 18.09 18.11 0.1M
2021-12-08 18.61 18.72 18.56 18.68 0.0M
2021-12-07 18.56 18.65 18.42 18.59 0.1M
2021-12-06 18.33 18.82 18.33 18.57 0.1M
2021-12-03 18.47 18.71 18.16 18.20 0.1M
2021-12-02 18.15 18.60 18.15 18.48 0.2M
2021-12-01 19.10 19.10 18.03 18.16 0.2M
2021-11-30 18.81 19.21 18.66 19.00 0.4M
2021-11-29 19.49 19.49 18.85 19.15 0.1M
2021-11-26 19.82 19.82 19.49 19.64 0.1M
2021-11-24 20.23 20.34 20.00 20.25 0.1M
2021-11-23 20.11 20.39 19.75 20.15 0.2M
2021-11-22 19.58 20.57 19.46 20.16 0.2M
2021-11-19 18.06 18.28 17.91 18.09 0.1M
2021-11-18 18.25 18.35 18.02 18.26 0.1M
2021-11-17 18.90 18.95 18.11 18.20 0.1M
2021-11-16 19.31 19.53 18.77 18.81 0.1M
2021-11-15 19.28 19.56 19.14 19.45 0.1M
2021-11-12 19.32 19.53 19.06 19.26 0.1M
2021-11-11 19.18 19.54 19.01 19.46 0.1M
2021-11-10 18.98 19.27 18.90 19.07 0.1M
2021-11-09 17.90 19.15 17.90 18.80 0.1M
2021-11-08 18.06 18.14 17.85 18.01 0.1M
2021-11-05 18.45 18.56 17.75 17.94 0.1M
2021-11-04 18.21 18.56 18.06 18.38 0.1M
2021-11-03 17.65 18.29 17.65 18.18 0.1M
2021-11-02 17.57 17.85 17.33 17.65 0.1M
2021-11-01 17.29 17.86 17.29 17.75 0.1M
2021-10-29 17.40 17.52 17.10 17.28 0.1M
2021-10-28 17.37 17.42 17.12 17.31 0.1M
2021-10-27 18.33 18.33 17.23 17.28 0.1M
2021-10-26 18.16 18.54 18.00 18.23 0.1M
2021-10-25 17.43 18.09 17.40 18.09 0.1M
2021-10-22 17.21 17.58 17.12 17.43 0.1M
2021-10-21 17.17 17.30 17.09 17.19 0.1M
2021-10-20 17.14 17.41 17.04 17.24 0.1M
2021-10-19 16.96 17.20 16.91 17.10 0.1M
2021-10-18 16.38 17.13 16.38 16.94 0.1M
2021-10-15 16.55 16.64 16.33 16.47 0.1M
2021-10-14 16.78 16.81 16.42 16.43 0.1M
2021-10-13 16.72 16.89 16.37 16.69 0.1M
2021-10-12 17.09 17.21 16.64 16.67 0.1M
2021-10-11 17.19 17.38 17.19 17.23 0.0M
2021-10-08 17.37 17.41 17.10 17.27 0.1M
2021-10-07 17.36 17.84 17.22 17.36 0.1M
2021-10-06 17.46 17.63 16.92 17.40 0.1M
2021-10-05 18.02 18.27 17.46 17.60 0.2M
2021-10-04 18.43 18.46 17.89 18.06 0.1M
2021-10-01 18.55 18.70 18.33 18.55 0.1M
2021-09-30 18.45 18.59 18.10 18.49 0.2M
2021-09-29 18.62 18.62 18.26 18.31 0.1M
2021-09-28 18.91 18.91 18.55 18.56 0.0M
2021-09-27 19.03 19.22 18.83 18.95 0.1M
2021-09-24 19.65 19.65 19.03 19.04 0.0M
2021-09-23 19.67 19.77 19.44 19.77 0.1M
2021-09-22 19.36 19.64 19.36 19.54 0.0M
2021-09-21 19.44 19.63 19.04 19.26 0.1M
2021-09-20 19.36 19.57 19.05 19.33 0.1M
2021-09-17 19.72 19.72 19.39 19.52 0.1M
2021-09-16 19.78 19.92 19.73 19.84 0.0M
2021-09-15 19.23 19.99 19.23 19.83 0.2M
2021-09-14 19.51 19.72 19.39 19.47 0.1M
2021-09-13 19.16 19.50 19.16 19.44 0.1M
2021-09-10 19.07 19.30 19.07 19.15 0.1M
2021-09-09 19.02 19.03 18.60 18.99 0.1M
2021-09-08 19.37 19.37 18.84 19.10 0.1M
2021-09-07 19.50 19.56 19.29 19.47 0.1M
2021-09-03 19.69 19.81 19.47 19.59 0.0M
2021-09-02 19.65 19.85 19.41 19.62 0.1M
2021-09-01 19.56 19.83 19.33 19.65 0.1M
2021-08-31 19.16 19.85 18.96 19.54 0.1M
2021-08-30 18.89 19.32 18.89 19.12 0.0M
2021-08-27 18.77 18.95 18.67 18.85 0.0M
2021-08-26 18.93 19.00 18.50 18.70 0.2M
2021-08-25 18.35 18.95 18.26 18.94 0.3M
2021-08-24 18.53 18.53 18.27 18.45 0.2M
2021-08-23 18.42 18.59 18.27 18.45 0.1M
2021-08-20 18.24 18.39 18.16 18.29 0.1M
2021-08-19 17.73 18.27 17.62 18.27 0.1M
2021-08-18 17.53 17.97 17.48 17.83 0.1M
2021-08-17 17.42 17.64 17.31 17.62 0.1M
2021-08-16 17.99 18.00 17.47 17.48 0.1M
2021-08-13 17.76 18.06 17.76 17.89 0.1M
2021-08-12 17.83 17.89 17.48 17.69 0.1M
2021-08-11 17.75 17.82 17.57 17.79 0.1M
2021-08-10 17.31 17.80 17.24 17.60 0.1M
2021-08-09 17.34 17.53 17.14 17.26 0.1M
2021-08-06 17.31 17.65 17.31 17.42 0.0M
2021-08-05 17.23 17.47 17.17 17.47 0.1M
2021-08-04 17.22 17.36 17.05 17.17 0.1M
2021-08-03 17.56 17.66 17.07 17.15 0.1M
2021-08-02 18.33 18.56 17.50 17.51 0.1M
2021-07-30 18.50 18.84 18.08 18.24 0.1M
2021-07-29 17.72 18.64 17.72 18.64 0.1M
2021-07-28 17.79 17.79 17.48 17.73 0.1M
2021-07-27 17.69 17.81 17.53 17.67 0.1M
2021-07-26 17.89 18.17 17.71 17.77 0.1M
2021-07-23 18.54 18.80 17.97 18.06 0.1M
2021-07-22 18.75 18.87 18.30 18.47 0.2M
2021-07-21 18.62 18.97 18.50 18.74 0.1M
2021-07-20 18.25 18.64 18.25 18.49 0.1M
2021-07-19 17.55 18.59 17.53 18.35 0.1M
2021-07-16 17.84 17.92 17.55 17.66 0.0M
2021-07-15 18.44 18.44 17.55 17.78 0.1M
2021-07-14 18.31 18.51 18.05 18.23 0.1M
2021-07-13 18.65 18.75 18.11 18.27 0.1M
2021-07-12 18.68 18.92 18.55 18.63 0.1M
2021-07-09 18.45 18.77 18.45 18.74 0.0M
2021-07-08 18.28 18.61 18.20 18.31 0.1M
2021-07-07 18.65 19.20 18.24 18.57 0.1M
2021-07-06 19.40 19.40 18.44 18.44 0.1M
2021-07-02 19.61 19.70 19.39 19.54 0.1M
2021-07-01 19.87 20.00 19.40 19.53 0.0M
2021-06-30 19.70 20.25 19.70 19.75 0.1M
2021-06-29 19.92 20.22 19.54 19.82 0.1M
2021-06-28 20.15 20.15 19.70 19.82 0.1M
2021-06-25 20.75 20.75 20.11 20.21 0.1M
2021-06-24 20.47 20.74 20.47 20.60 0.0M
2021-06-23 20.27 20.56 20.22 20.36 0.1M
2021-06-22 19.89 20.32 19.58 20.15 0.1M
2021-06-21 19.98 19.98 19.66 19.83 0.0M
2021-06-18 19.95 20.11 19.70 19.79 0.1M
2021-06-17 20.53 20.53 20.10 20.12 0.1M
2021-06-16 20.48 20.83 19.84 20.53 0.2M
2021-06-15 20.67 20.74 20.11 20.44 0.1M
2021-06-14 20.31 20.80 20.31 20.66 0.0M
2021-06-11 20.41 20.52 20.18 20.31 0.1M
2021-06-10 20.17 20.70 20.08 20.44 0.1M
2021-06-09 19.44 20.24 19.44 20.17 0.2M
2021-06-08 19.83 20.10 19.53 19.59 0.1M
2021-06-07 20.10 20.49 19.72 19.85 0.1M
2021-06-04 20.11 20.27 19.75 20.12 0.2M
2021-06-03 20.51 20.74 19.71 20.00 0.2M
2021-06-02 20.97 21.24 20.59 20.82 0.1M
2021-06-01 20.50 21.20 20.40 20.90 0.3M
2021-05-28 19.38 20.09 19.35 20.06 0.1M
2021-05-27 19.10 19.76 19.07 19.34 0.3M
2021-05-26 18.80 19.04 18.62 18.91 0.1M
2021-05-25 19.16 19.44 18.67 18.70 0.2M
2021-05-24 18.94 19.27 18.65 19.04 0.1M
2021-05-21 18.90 19.00 18.59 18.59 0.1M
2021-05-20 19.01 19.10 18.60 18.84 0.1M
2021-05-19 18.90 19.34 18.68 18.74 0.3M
2021-05-18 19.62 19.84 18.90 19.10 0.2M
2021-05-17 20.70 20.70 18.88 19.38 0.3M
2021-05-14 21.07 21.95 21.07 21.76 0.1M
2021-05-13 21.26 21.50 20.87 20.93 0.1M
2021-05-12 21.86 22.01 21.28 21.30 0.1M
2021-05-11 21.94 21.97 21.64 21.94 0.1M
2021-05-10 23.23 23.23 22.00 22.12 0.1M
2021-05-07 23.15 23.77 22.75 22.92 0.2M
2021-05-06 22.92 23.29 22.92 23.23 0.1M
2021-05-05 22.62 23.02 22.59 22.83 0.1M
2021-05-04 22.20 22.83 22.05 22.69 0.1M
2021-05-03 21.87 22.24 21.41 22.13 0.1M
2021-04-30 22.31 22.31 21.63 21.78 0.2M
2021-04-29 22.51 22.77 22.06 22.14 0.1M
2021-04-28 23.03 23.22 22.39 22.51 0.1M
2021-04-27 23.58 23.74 22.90 22.96 0.1M
2021-04-26 23.30 23.71 23.18 23.45 0.2M
2021-04-23 23.63 23.83 23.19 23.30 0.2M
2021-04-22 24.84 24.84 23.46 23.70 0.1M
2021-04-21 24.50 24.81 24.38 24.73 0.1M
2021-04-20 24.29 24.72 24.03 24.53 0.2M
2021-04-19 24.58 24.71 24.22 24.48 0.1M
2021-04-16 24.39 24.88 24.11 24.64 0.1M
2021-04-15 23.94 24.50 23.14 24.44 0.1M
2021-04-14 24.04 24.23 23.76 23.97 0.1M
2021-04-13 23.88 24.34 23.88 24.03 0.1M
2021-04-12 23.93 24.09 23.86 23.94 0.0M
2021-04-09 23.72 23.94 23.30 23.86 0.1M
2021-04-08 23.50 23.77 23.39 23.72 0.1M
2021-04-07 23.39 23.63 23.35 23.43 0.1M
2021-04-06 23.61 23.61 23.27 23.43 0.1M
2021-04-05 23.92 24.02 23.50 23.52 0.1M
2021-04-01 23.59 23.89 23.49 23.65 0.1M
2021-03-31 23.61 23.90 23.52 23.62 0.1M
2021-03-30 23.39 23.52 23.08 23.21 0.1M
2021-03-29 23.10 23.75 22.89 23.17 0.2M
2021-03-26 23.08 23.22 22.72 23.03 0.2M
2021-03-25 23.83 24.00 23.41 23.55 0.1M
2021-03-24 24.35 24.39 23.89 24.20 0.1M
2021-03-23 24.36 24.44 24.11 24.19 0.0M
2021-03-22 24.56 24.72 24.42 24.58 0.1M
2021-03-19 24.79 24.89 24.51 24.81 0.0M
2021-03-18 24.73 25.12 24.64 24.98 0.1M
2021-03-17 24.52 24.89 24.21 24.77 0.1M
2021-03-16 24.83 24.92 24.53 24.68 0.1M
2021-03-15 24.60 24.88 24.35 24.78 0.1M
2021-03-12 24.70 24.80 24.15 24.59 0.1M
2021-03-11 24.57 24.89 24.51 24.87 0.1M
2021-03-10 24.10 24.31 23.86 24.19 0.1M
2021-03-09 23.44 23.80 23.35 23.59 0.1M
2021-03-08 22.89 23.56 22.89 23.34 0.2M
2021-03-05 23.40 23.48 22.85 23.38 0.1M
2021-03-04 23.31 23.73 22.46 23.06 0.1M
2021-03-03 22.76 23.52 22.56 23.34 0.1M
2021-03-02 22.26 22.78 22.24 22.76 0.1M
2021-03-01 22.26 22.41 22.09 22.28 0.1M
2021-02-26 22.06 22.22 21.69 21.94 0.1M
2021-02-25 22.50 22.58 21.87 21.94 0.1M
2021-02-24 22.42 22.86 22.42 22.70 0.1M
2021-02-23 22.61 22.74 22.26 22.43 0.1M
2021-02-22 22.63 22.90 22.46 22.53 0.1M
2021-02-19 23.00 23.19 22.88 23.08 0.1M
2021-02-18 22.50 22.90 22.36 22.66 0.1M
2021-02-17 22.91 23.05 22.60 22.97 0.1M
2021-02-16 22.87 23.15 22.56 23.11 0.1M
2021-02-12 22.11 22.32 21.92 22.13 0.1M
2021-02-11 21.62 22.15 21.48 22.11 0.2M
2021-02-10 21.26 21.51 21.13 21.37 0.1M
2021-02-09 20.67 21.06 20.64 21.00 0.2M
2021-02-08 20.68 21.01 20.60 20.78 0.1M
2021-02-05 20.82 20.91 20.46 20.53 0.1M
2021-02-04 20.43 20.70 20.33 20.61 0.1M
2021-02-03 20.54 20.82 20.41 20.42 0.1M
2021-02-02 20.71 20.95 20.38 20.38 0.2M
2021-02-01 20.46 20.73 20.20 20.55 0.2M
2021-01-29 20.60 20.76 20.30 20.53 0.1M
2021-01-28 20.33 20.94 20.15 20.71 0.2M
2021-01-27 20.59 20.77 20.10 20.12 0.1M
2021-01-26 21.09 21.09 20.67 20.78 0.0M
2021-01-25 21.04 21.04 20.65 20.78 0.1M
2021-01-22 21.49 21.50 20.87 21.25 0.2M
2021-01-21 22.12 22.20 21.80 21.82 0.0M
2021-01-20 22.18 22.19 21.72 21.85 0.1M
2021-01-19 21.84 22.29 21.66 22.07 0.1M
2021-01-15 21.87 22.33 21.44 21.51 0.1M
2021-01-14 21.83 22.29 21.72 22.25 0.1M
2021-01-13 21.82 21.97 21.48 21.83 0.1M
2021-01-12 21.79 22.05 21.69 21.80 0.1M
2021-01-11 21.78 22.02 21.64 21.87 0.1M
2021-01-08 22.00 22.26 21.70 22.15 0.1M
2021-01-07 21.49 21.99 21.31 21.83 0.1M
2021-01-06 21.60 21.79 21.27 21.49 0.1M
2021-01-05 20.83 21.63 20.83 21.48 0.1M
2021-01-04 20.86 21.09 20.65 20.70 0.1M