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
2022-12-30 20.61 20.91 20.52 20.82 0.2M
2022-12-29 20.39 20.63 20.29 20.62 0.3M
2022-12-28 20.06 20.39 20.06 20.35 0.1M
2022-12-27 19.80 20.12 19.57 20.07 0.1M
2022-12-23 20.06 20.06 19.66 20.00 0.1M
2022-12-22 19.92 19.96 19.63 19.96 0.1M
2022-12-21 19.71 20.03 19.59 20.02 0.1M
2022-12-20 19.33 19.64 19.30 19.62 0.2M
2022-12-19 18.94 19.23 18.84 19.20 0.1M
2022-12-16 18.96 19.07 18.78 19.04 0.2M
2022-12-15 19.22 19.22 18.98 19.05 0.1M
2022-12-14 19.46 19.53 19.13 19.48 0.1M
2022-12-13 19.76 19.84 19.49 19.59 0.2M
2022-12-12 19.39 19.49 19.28 19.49 0.2M
2022-12-09 19.34 19.41 19.22 19.28 0.1M
2022-12-08 19.34 19.44 19.18 19.22 0.1M
2022-12-07 19.06 19.38 18.96 19.28 0.1M
2022-12-06 18.82 19.25 18.82 19.14 0.1M
2022-12-05 18.96 19.08 18.73 18.80 0.1M
2022-12-02 19.18 19.21 18.98 19.00 0.1M
2022-12-01 19.01 19.23 18.88 19.20 0.2M
2022-11-30 18.74 18.85 18.36 18.85 0.2M
2022-11-29 18.58 18.58 18.26 18.48 0.1M
2022-11-28 18.39 18.49 18.32 18.38 0.1M
2022-11-25 18.43 18.44 18.19 18.22 0.1M
2022-11-23 18.25 18.42 18.16 18.37 0.1M
2022-11-22 18.08 18.29 17.98 18.22 0.1M
2022-11-21 18.06 18.15 17.97 18.04 0.2M
2022-11-18 18.43 18.43 17.83 18.04 0.1M
2022-11-17 18.11 18.37 18.02 18.34 0.1M
2022-11-16 18.87 18.94 18.33 18.48 0.1M
2022-11-15 18.96 19.02 18.60 18.75 0.2M
2022-11-14 18.74 18.87 18.60 18.71 0.1M
2022-11-11 18.90 19.13 18.81 18.88 0.1M
2022-11-10 19.16 19.26 18.75 18.76 0.2M
2022-11-09 19.00 19.19 18.64 18.77 0.2M
2022-11-08 18.82 19.29 18.82 19.08 0.3M
2022-11-07 18.91 18.98 18.68 18.75 0.1M
2022-11-04 18.64 18.80 18.51 18.76 0.2M
2022-11-03 18.20 18.43 18.09 18.15 0.2M
2022-11-02 18.37 18.85 18.26 18.26 0.5M
2022-11-01 18.06 18.23 17.81 17.84 0.1M
2022-10-31 18.25 18.90 17.72 17.99 0.2M
2022-10-28 18.31 18.56 18.00 18.12 0.5M
2022-10-27 17.93 18.39 17.91 18.18 0.3M
2022-10-26 17.93 18.09 17.77 17.84 0.2M
2022-10-25 17.78 17.94 17.63 17.66 0.2M
2022-10-24 17.90 17.90 17.34 17.51 0.2M
2022-10-21 17.72 18.14 17.66 18.05 0.2M
2022-10-20 17.90 17.90 17.45 17.74 0.5M
2022-10-19 18.05 18.05 17.66 17.82 0.1M
2022-10-18 18.40 18.48 17.89 18.18 0.1M
2022-10-17 18.25 18.60 18.15 18.30 0.2M
2022-10-14 18.50 18.77 18.21 18.29 0.2M
2022-10-13 18.23 18.71 18.04 18.55 0.1M
2022-10-12 18.23 18.42 18.10 18.26 0.1M
2022-10-11 18.12 18.49 17.87 18.12 0.3M
2022-10-10 18.30 18.40 18.05 18.14 0.1M
2022-10-07 18.18 18.35 18.01 18.16 0.4M
2022-10-06 18.49 18.49 18.03 18.15 0.1M
2022-10-05 18.47 18.47 18.22 18.46 0.1M
2022-10-04 18.62 18.86 18.60 18.78 0.1M
2022-10-03 17.77 18.47 17.64 18.35 0.2M
2022-09-30 17.63 17.85 17.50 17.67 0.1M
2022-09-29 17.40 17.47 16.96 17.42 0.1M
2022-09-28 17.27 17.66 17.14 17.46 0.2M
2022-09-27 17.11 17.20 16.93 17.13 0.3M
2022-09-26 17.22 17.26 16.81 16.84 0.2M
2022-09-23 17.98 17.98 17.27 17.43 0.1M
2022-09-22 18.39 18.40 18.12 18.38 0.1M
2022-09-21 18.47 18.53 18.03 18.24 0.1M
2022-09-20 18.66 18.66 18.31 18.52 0.1M
2022-09-19 18.53 19.26 18.53 19.16 0.1M
2022-09-16 18.32 18.77 18.14 18.74 0.1M
2022-09-15 18.96 18.96 18.50 18.53 0.1M
2022-09-14 19.23 19.23 18.82 19.03 0.2M
2022-09-13 19.25 19.26 18.86 19.01 0.2M
2022-09-12 19.34 19.67 19.33 19.50 0.1M
2022-09-09 19.86 19.86 19.12 19.32 0.2M
2022-09-08 19.31 19.68 19.19 19.60 0.1M
2022-09-07 19.86 19.86 19.34 19.37 0.1M
2022-09-06 20.64 20.66 19.49 19.65 0.2M
2022-09-02 19.17 20.22 19.11 20.13 0.4M
2022-09-01 19.00 19.23 18.79 18.98 0.2M
2022-08-31 19.86 19.86 19.09 19.21 0.1M
2022-08-30 19.79 19.94 19.48 19.53 0.2M
2022-08-29 19.68 19.84 19.24 19.59 0.3M
2022-08-26 19.17 19.58 18.87 19.53 0.3M
2022-08-25 18.80 19.08 18.59 19.06 0.2M
2022-08-24 18.48 18.77 18.41 18.75 0.1M
2022-08-23 18.27 18.67 18.18 18.54 0.2M
2022-08-22 17.77 18.33 17.71 18.14 0.2M
2022-08-19 17.88 18.14 17.71 18.04 0.1M
2022-08-18 19.16 19.16 18.40 18.54 0.1M
2022-08-17 19.55 19.59 19.05 19.30 0.1M
2022-08-16 19.44 19.91 19.44 19.70 0.2M
2022-08-15 19.67 19.75 19.43 19.60 0.1M
2022-08-12 19.50 19.87 19.30 19.87 0.6M
2022-08-11 19.13 19.43 19.08 19.30 0.2M
2022-08-10 18.31 19.07 18.31 18.92 0.3M
2022-08-09 18.73 18.73 18.22 18.39 0.1M
2022-08-08 18.70 18.70 18.41 18.65 0.3M
2022-08-05 18.09 18.38 17.93 18.35 0.2M
2022-08-04 18.17 18.38 18.04 18.13 0.1M
2022-08-03 18.49 18.61 18.03 18.09 0.2M
2022-08-02 19.11 19.36 18.45 18.54 0.2M
2022-08-01 19.11 19.38 18.84 19.08 0.2M
2022-07-29 19.11 19.61 18.69 18.94 0.5M
2022-07-28 19.39 19.41 18.89 19.15 0.1M
2022-07-27 18.82 19.30 18.71 19.19 0.2M
2022-07-26 18.43 18.84 18.43 18.68 0.1M
2022-07-25 18.39 18.67 18.21 18.58 0.3M
2022-07-22 18.71 18.76 18.12 18.35 0.1M
2022-07-21 18.63 18.87 18.54 18.70 0.1M
2022-07-20 18.76 19.24 18.70 18.86 0.2M
2022-07-19 18.23 19.08 18.19 18.83 0.2M
2022-07-18 17.50 18.36 17.50 18.14 0.2M
2022-07-15 16.25 17.71 16.25 17.33 0.3M
2022-07-14 16.19 16.19 15.64 16.01 0.2M
2022-07-13 16.42 16.60 15.98 16.43 0.1M
2022-07-12 16.38 16.46 16.10 16.26 0.3M
2022-07-11 16.83 16.87 16.55 16.60 0.1M
2022-07-08 17.43 17.49 16.80 17.00 0.1M
2022-07-07 17.19 17.55 17.09 17.43 0.1M
2022-07-06 17.41 17.52 16.65 17.02 0.2M
2022-07-05 18.14 18.14 17.23 17.45 0.1M
2022-07-01 18.20 18.44 17.88 18.23 0.2M
2022-06-30 18.21 18.29 17.86 18.23 0.1M
2022-06-29 18.58 18.58 18.10 18.34 0.2M
2022-06-28 18.84 18.99 18.28 18.47 0.4M
2022-06-27 18.30 18.82 18.30 18.80 0.1M
2022-06-24 18.52 18.75 18.05 18.10 0.3M
2022-06-23 19.20 19.31 18.29 18.48 0.2M
2022-06-22 19.41 19.54 19.16 19.23 0.4M
2022-06-21 19.41 19.75 19.41 19.67 0.0M
2022-06-17 19.53 19.53 19.10 19.26 0.1M
2022-06-16 19.57 19.67 19.28 19.44 0.2M
2022-06-15 19.58 19.93 19.40 19.88 0.1M
2022-06-14 19.27 19.53 19.19 19.35 0.3M
2022-06-13 19.10 19.41 19.00 19.22 0.3M
2022-06-10 19.89 19.89 19.42 19.45 0.1M
2022-06-09 20.61 20.61 20.18 20.18 0.1M
2022-06-08 20.87 21.08 20.74 20.79 0.1M
2022-06-07 20.18 21.01 19.64 20.96 0.2M
2022-06-06 21.12 21.12 20.38 20.59 0.5M
2022-06-03 20.94 21.53 20.91 20.93 0.0M
2022-06-02 20.56 21.32 20.30 21.27 0.1M
2022-06-01 20.68 20.74 20.48 20.64 0.2M
2022-05-31 20.52 20.67 20.15 20.55 0.2M
2022-05-27 20.29 20.65 20.21 20.45 0.2M
2022-05-26 20.43 20.56 20.23 20.34 0.2M
2022-05-25 20.35 20.56 19.82 20.42 0.2M
2022-05-24 19.88 20.42 19.79 20.39 0.2M
2022-05-23 20.16 20.54 19.93 20.00 0.4M
2022-05-20 20.29 20.37 19.62 19.78 0.3M
2022-05-19 20.06 20.11 19.70 19.88 0.3M
2022-05-18 19.80 19.95 19.55 19.61 0.1M
2022-05-17 19.63 19.91 19.50 19.87 0.3M
2022-05-16 19.43 19.65 19.24 19.48 0.1M
2022-05-13 19.07 19.55 18.90 19.29 0.1M
2022-05-12 18.88 19.26 18.69 18.99 0.1M
2022-05-11 18.99 19.54 18.84 19.02 0.2M
2022-05-10 19.48 19.52 18.88 18.90 0.2M
2022-05-09 20.20 20.20 19.21 19.31 0.1M
2022-05-06 20.14 20.38 19.68 20.11 0.2M
2022-05-05 20.45 20.48 20.16 20.29 0.3M
2022-05-04 20.05 20.72 19.98 20.65 0.1M
2022-05-03 19.65 20.22 19.65 20.05 0.1M
2022-05-02 19.93 20.33 19.26 19.62 0.1M
2022-04-29 20.10 20.44 19.95 20.08 0.1M
2022-04-28 20.61 20.61 19.98 20.14 0.2M
2022-04-27 20.84 20.87 20.44 20.60 0.1M
2022-04-26 20.83 20.95 20.60 20.67 0.2M
2022-04-25 21.14 21.14 20.53 20.95 0.1M
2022-04-22 21.62 21.69 21.33 21.39 0.0M
2022-04-21 22.01 22.10 21.75 21.75 0.1M
2022-04-20 21.39 21.96 21.33 21.91 0.1M
2022-04-19 21.42 21.61 21.16 21.48 0.1M
2022-04-18 21.27 21.46 21.08 21.46 0.1M
2022-04-14 21.67 21.67 21.21 21.40 0.1M
2022-04-13 21.52 21.69 21.28 21.45 0.1M
2022-04-12 20.99 21.40 20.97 21.23 0.1M
2022-04-11 20.85 21.41 20.52 20.78 0.1M
2022-04-08 21.79 21.81 20.77 20.79 0.2M
2022-04-07 21.61 21.97 21.45 21.86 0.2M
2022-04-06 21.36 21.70 21.25 21.63 0.2M
2022-04-05 21.61 21.72 21.31 21.42 0.1M
2022-04-04 21.64 21.87 21.53 21.67 0.1M
2022-04-01 21.40 21.87 21.39 21.56 0.1M
2022-03-31 20.71 21.48 20.70 21.43 0.1M
2022-03-30 21.00 21.02 20.66 20.71 0.0M
2022-03-29 21.39 21.39 21.07 21.07 0.0M
2022-03-28 20.85 21.40 20.83 21.25 0.1M
2022-03-25 20.99 21.19 20.85 21.08 0.1M
2022-03-24 20.28 21.01 20.13 20.94 0.1M
2022-03-23 22.21 22.33 21.50 21.61 0.2M
2022-03-22 22.63 22.74 22.07 22.29 0.1M
2022-03-21 21.79 22.63 21.79 22.62 0.1M
2022-03-18 21.61 21.70 21.45 21.56 0.1M
2022-03-17 21.66 22.19 21.56 21.64 0.4M
2022-03-16 21.19 21.58 21.19 21.56 0.1M
2022-03-15 20.94 21.22 20.75 20.85 0.2M
2022-03-14 21.24 21.36 20.94 21.07 0.1M
2022-03-11 21.50 21.67 21.13 21.23 0.1M
2022-03-10 21.92 22.04 21.09 21.54 0.1M
2022-03-09 21.83 22.31 21.79 22.13 0.1M
2022-03-08 21.53 21.80 21.32 21.44 0.2M
2022-03-07 21.75 21.75 21.16 21.27 0.1M
2022-03-04 21.70 21.97 21.20 21.87 0.2M
2022-03-03 21.25 22.20 21.21 22.16 0.3M
2022-03-02 21.29 21.29 20.96 21.11 0.1M
2022-03-01 21.05 21.09 20.37 20.68 0.1M
2022-02-28 20.71 21.29 20.71 21.21 0.1M
2022-02-25 20.56 20.95 20.28 20.84 0.1M
2022-02-24 19.90 20.16 19.47 19.89 0.1M
2022-02-23 21.29 21.35 20.47 20.59 0.1M
2022-02-22 21.26 21.44 20.87 21.25 0.1M
2022-02-18 21.50 21.60 21.10 21.14 0.1M
2022-02-17 21.04 21.67 20.91 21.43 0.1M
2022-02-16 21.56 21.69 21.42 21.68 0.0M
2022-02-15 20.92 21.54 20.92 21.45 0.1M
2022-02-14 20.87 21.02 20.68 20.88 0.1M
2022-02-11 20.96 21.40 20.75 20.93 0.1M
2022-02-10 20.85 21.14 20.77 20.88 0.1M
2022-02-09 20.71 21.24 20.40 20.90 0.1M
2022-02-08 19.61 20.78 19.60 20.68 0.1M
2022-02-07 19.45 19.77 19.30 19.64 0.2M
2022-02-04 19.52 19.78 19.11 19.48 0.1M
2022-02-03 20.20 20.86 19.39 19.57 0.1M
2022-02-02 20.16 20.46 19.96 20.21 0.0M
2022-02-01 20.14 20.24 19.81 20.24 0.1M
2022-01-31 19.91 20.57 19.91 20.07 0.1M
2022-01-28 19.88 19.96 19.64 19.91 0.1M
2022-01-27 19.54 19.87 19.54 19.85 0.1M
2022-01-26 19.30 19.50 19.13 19.23 0.1M
2022-01-25 19.36 19.52 19.13 19.40 0.1M
2022-01-24 19.47 19.72 18.96 19.35 0.1M
2022-01-21 19.25 20.26 19.22 19.76 0.2M
2022-01-20 18.73 19.09 18.65 18.73 0.0M
2022-01-19 18.36 18.76 18.30 18.55 0.1M
2022-01-18 18.50 18.50 18.04 18.16 0.1M
2022-01-14 18.71 18.79 18.35 18.46 0.1M
2022-01-13 18.40 19.05 18.40 18.91 0.1M
2022-01-12 18.41 18.60 18.22 18.37 0.0M
2022-01-11 18.38 18.52 18.02 18.29 0.2M
2022-01-10 18.06 18.27 18.04 18.26 0.1M
2022-01-07 18.03 18.41 17.61 18.05 0.1M
2022-01-06 17.42 18.06 17.42 18.01 0.1M
2022-01-05 16.82 17.62 16.82 17.29 0.1M
2022-01-04 16.35 16.85 16.35 16.76 0.2M
2022-01-03 15.94 16.28 15.75 16.26 0.1M