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
2023-12-29 23.24 23.43 22.99 23.08 0.2M
2023-12-28 22.89 23.24 22.87 23.07 0.1M
2023-12-27 22.92 23.15 22.81 22.83 0.0M
2023-12-26 22.90 22.95 22.73 22.86 0.0M
2023-12-22 22.83 22.92 22.68 22.80 0.1M
2023-12-21 22.82 22.89 22.58 22.86 0.2M
2023-12-20 22.94 22.97 22.47 22.49 0.1M
2023-12-19 22.83 23.16 22.74 23.01 0.1M
2023-12-18 23.10 23.14 22.62 22.81 0.5M
2023-12-15 23.32 23.80 23.25 23.26 0.2M
2023-12-14 23.50 23.72 23.09 23.55 0.2M
2023-12-13 22.72 23.35 22.72 23.33 0.2M
2023-12-12 22.49 22.72 22.34 22.65 0.1M
2023-12-11 22.68 22.99 22.26 22.49 0.2M
2023-12-08 22.61 22.89 22.60 22.74 0.1M
2023-12-07 22.79 22.79 22.56 22.64 0.1M
2023-12-06 22.66 22.82 22.47 22.49 0.1M
2023-12-05 22.53 22.59 22.29 22.54 0.2M
2023-12-04 22.78 22.90 22.50 22.53 0.1M
2023-12-01 22.73 23.00 22.65 22.86 0.1M
2023-11-30 22.29 22.75 22.19 22.70 0.2M
2023-11-29 22.25 22.43 22.17 22.28 0.1M
2023-11-28 21.94 22.18 21.94 22.18 0.0M
2023-11-27 21.91 21.98 21.83 21.91 0.0M
2023-11-24 21.90 22.13 21.90 22.03 0.0M
2023-11-22 21.87 21.92 21.65 21.90 0.1M
2023-11-21 21.80 21.91 21.68 21.76 0.1M
2023-11-20 21.57 21.80 21.31 21.72 0.1M
2023-11-17 21.49 21.58 21.35 21.57 0.1M
2023-11-16 21.45 21.71 21.45 21.50 0.1M
2023-11-15 21.14 21.63 21.14 21.53 0.1M
2023-11-14 20.78 21.22 20.78 21.22 0.1M
2023-11-13 20.71 20.71 20.32 20.47 0.1M
2023-11-10 20.43 20.84 20.29 20.84 0.1M
2023-11-09 21.18 21.18 20.48 20.54 0.1M
2023-11-08 21.41 21.47 21.02 21.31 0.1M
2023-11-07 21.66 21.71 21.54 21.61 0.1M
2023-11-06 21.58 21.84 21.54 21.65 0.1M
2023-11-03 21.23 21.61 21.23 21.51 0.1M
2023-11-02 20.85 21.14 20.66 21.04 0.1M
2023-11-01 20.50 20.88 20.31 20.87 0.1M
2023-10-31 20.14 20.69 20.14 20.48 0.1M
2023-10-30 20.28 20.33 19.87 19.98 0.1M
2023-10-27 19.56 19.73 19.51 19.64 0.1M
2023-10-26 19.70 19.78 19.42 19.53 0.1M
2023-10-25 19.76 19.95 19.49 19.63 0.1M
2023-10-24 19.60 19.84 19.40 19.75 0.1M
2023-10-23 19.47 19.58 19.27 19.41 0.1M
2023-10-20 20.05 20.05 19.47 19.54 0.1M
2023-10-19 19.90 20.22 19.90 20.01 0.1M
2023-10-18 20.04 20.12 19.81 19.83 0.1M
2023-10-17 19.76 20.17 19.70 20.12 0.1M
2023-10-16 19.36 19.98 19.36 19.83 0.2M
2023-10-13 19.51 19.59 19.20 19.40 0.1M
2023-10-12 19.96 19.96 19.38 19.43 0.1M
2023-10-11 20.00 20.24 19.85 20.00 0.1M
2023-10-10 19.74 20.07 19.74 19.99 0.1M
2023-10-09 19.70 20.00 19.49 19.78 0.0M
2023-10-06 19.69 19.84 19.39 19.79 0.1M
2023-10-05 19.85 19.90 19.65 19.81 0.1M
2023-10-04 19.74 19.82 19.56 19.79 0.1M
2023-10-03 19.83 19.85 19.51 19.60 0.1M
2023-10-02 20.24 20.26 19.69 19.81 0.1M
2023-09-29 20.38 20.41 20.18 20.20 0.1M
2023-09-28 19.96 20.32 19.96 20.25 0.1M
2023-09-27 20.06 20.10 19.60 19.90 0.2M
2023-09-26 20.03 20.23 19.88 19.95 0.1M
2023-09-25 20.04 20.35 19.91 20.10 0.2M
2023-09-22 20.08 20.32 19.95 20.07 0.2M
2023-09-21 20.26 20.38 19.84 19.88 0.1M
2023-09-20 21.13 21.41 20.52 20.52 0.1M
2023-09-19 21.03 21.22 21.03 21.16 0.1M
2023-09-18 21.11 21.14 20.91 21.01 0.0M
2023-09-15 20.93 21.29 20.91 21.10 0.1M
2023-09-14 20.54 20.96 20.35 20.86 0.1M
2023-09-13 20.08 20.52 20.01 20.39 0.1M
2023-09-12 19.96 20.09 19.85 20.01 0.1M
2023-09-11 20.01 20.20 19.87 19.92 0.1M
2023-09-08 19.94 19.96 19.75 19.76 0.1M
2023-09-07 20.33 20.36 20.01 20.24 0.1M
2023-09-06 20.45 20.57 20.22 20.39 0.1M
2023-09-05 21.41 21.51 20.40 20.41 0.1M
2023-09-01 22.00 22.13 21.65 21.71 0.0M
2023-08-31 22.03 22.11 21.76 21.82 0.3M
2023-08-30 21.94 22.07 21.85 21.97 0.1M
2023-08-29 21.79 22.08 21.70 21.88 0.1M
2023-08-28 21.77 21.97 21.60 21.79 0.1M
2023-08-25 21.50 21.70 21.40 21.64 0.1M
2023-08-24 21.98 22.02 21.40 21.44 0.2M
2023-08-23 21.43 21.92 21.43 21.92 0.1M
2023-08-22 21.51 21.66 21.25 21.26 0.3M
2023-08-21 21.60 21.62 21.22 21.43 0.4M
2023-08-18 21.45 21.65 21.29 21.55 0.1M
2023-08-17 21.44 21.83 21.42 21.62 0.2M
2023-08-16 21.12 21.55 21.12 21.44 0.1M
2023-08-15 21.63 21.63 21.19 21.21 0.0M
2023-08-14 21.45 21.62 20.86 21.54 0.1M
2023-08-11 21.96 22.07 21.47 21.50 0.1M
2023-08-10 21.97 22.21 21.77 21.92 0.1M
2023-08-09 21.15 21.92 21.08 21.71 0.2M
2023-08-08 21.20 21.20 20.81 21.03 0.0M
2023-08-07 21.28 21.42 21.00 21.35 0.1M
2023-08-04 21.29 21.86 21.18 21.25 0.1M
2023-08-03 21.39 21.45 21.11 21.20 0.1M
2023-08-02 22.05 22.05 21.42 21.53 0.1M
2023-08-01 22.20 22.22 21.97 22.09 0.1M
2023-07-31 22.60 22.82 22.12 22.35 0.2M
2023-07-28 22.97 23.24 22.57 22.63 0.1M
2023-07-27 23.38 23.38 22.75 22.77 0.1M
2023-07-26 23.10 23.50 23.10 23.38 0.1M
2023-07-25 22.83 23.11 22.59 23.04 0.1M
2023-07-24 22.32 22.92 22.10 22.89 0.1M
2023-07-21 21.96 22.28 21.64 22.16 0.2M
2023-07-20 21.82 22.13 21.71 21.82 0.1M
2023-07-19 21.94 22.14 21.78 22.00 0.1M
2023-07-18 21.37 21.98 21.05 21.87 0.1M
2023-07-17 21.30 21.34 20.96 21.26 0.1M
2023-07-14 21.10 21.32 20.91 21.25 0.2M
2023-07-13 21.31 21.33 20.98 21.00 0.2M
2023-07-12 20.93 21.22 20.73 21.17 0.1M
2023-07-11 20.66 20.70 20.41 20.69 0.1M
2023-07-10 20.92 20.92 20.55 20.59 0.1M
2023-07-07 20.86 20.96 20.72 20.85 0.1M
2023-07-06 20.76 20.83 20.43 20.66 0.1M
2023-07-05 20.75 21.03 20.73 20.96 0.1M
2023-07-03 21.16 21.16 20.83 20.90 0.1M
2023-06-30 21.00 21.18 20.83 20.96 0.1M
2023-06-29 20.26 20.88 20.23 20.86 0.1M
2023-06-28 20.30 20.30 20.06 20.21 0.1M
2023-06-27 20.49 20.57 20.20 20.34 0.1M
2023-06-26 20.18 20.38 20.18 20.35 0.1M
2023-06-23 20.50 20.50 20.18 20.24 0.1M
2023-06-22 20.79 20.79 20.47 20.49 0.1M
2023-06-21 20.72 20.88 20.60 20.78 0.1M
2023-06-20 21.22 21.35 20.60 20.69 0.1M
2023-06-16 21.28 21.44 20.95 21.25 0.4M
2023-06-15 21.15 21.29 21.09 21.20 0.1M
2023-06-14 21.42 21.57 20.96 21.07 0.1M
2023-06-13 21.17 21.40 21.14 21.30 0.1M
2023-06-12 21.45 21.45 20.92 20.98 0.1M
2023-06-09 21.38 21.71 21.36 21.47 0.1M
2023-06-08 21.94 21.94 21.20 21.30 0.2M
2023-06-07 21.67 21.99 21.67 21.87 0.2M
2023-06-06 21.73 21.84 21.52 21.71 0.1M
2023-06-05 21.62 21.81 21.58 21.72 0.1M
2023-06-02 21.85 21.85 21.16 21.65 0.1M
2023-06-01 20.31 20.92 20.31 20.80 0.1M
2023-05-31 21.07 21.07 20.15 20.20 0.2M
2023-05-30 21.31 21.42 20.90 21.04 0.1M
2023-05-26 21.46 21.47 21.15 21.34 0.1M
2023-05-25 21.50 21.64 21.34 21.42 0.0M
2023-05-24 21.54 21.54 20.91 21.35 0.1M
2023-05-23 21.56 21.74 21.47 21.52 0.1M
2023-05-22 21.86 21.86 21.49 21.57 0.1M
2023-05-19 21.39 21.88 21.39 21.71 0.1M
2023-05-18 21.89 21.90 21.42 21.84 0.1M
2023-05-17 22.06 22.37 21.72 21.84 0.1M
2023-05-16 22.63 22.63 21.84 21.87 0.2M
2023-05-15 22.74 22.97 22.43 22.59 0.1M
2023-05-12 22.54 22.71 22.32 22.68 0.1M
2023-05-11 22.57 22.57 22.24 22.48 0.1M
2023-05-10 22.62 22.68 22.29 22.64 0.1M
2023-05-09 22.42 22.56 22.06 22.52 0.2M
2023-05-08 22.17 22.71 22.07 22.42 0.2M
2023-05-05 21.67 21.98 21.49 21.96 0.2M
2023-05-04 21.04 21.50 20.66 21.45 0.2M
2023-05-03 21.13 21.17 20.83 21.17 0.2M
2023-05-02 21.31 21.31 20.66 20.83 0.1M
2023-05-01 21.26 21.60 21.16 21.39 0.1M
2023-04-28 21.05 21.45 20.81 21.20 0.1M
2023-04-27 20.47 21.22 20.09 21.09 0.2M
2023-04-26 19.65 20.68 19.65 20.53 0.4M
2023-04-25 19.54 19.69 19.40 19.64 0.1M
2023-04-24 20.02 20.02 19.35 19.58 0.1M
2023-04-21 20.30 20.30 19.80 20.00 0.1M
2023-04-20 20.13 20.29 20.03 20.25 0.2M
2023-04-19 20.42 20.43 20.01 20.17 0.1M
2023-04-18 19.88 20.54 19.88 20.46 0.2M
2023-04-17 19.90 19.90 19.60 19.88 0.2M
2023-04-14 19.59 19.88 19.52 19.85 0.1M
2023-04-13 19.55 19.83 19.55 19.71 0.1M
2023-04-12 19.58 19.90 19.42 19.57 0.2M
2023-04-11 19.07 19.50 19.01 19.40 0.2M
2023-04-10 19.03 19.03 18.64 18.93 0.2M
2023-04-06 19.27 19.27 19.00 19.08 0.1M
2023-04-05 19.29 19.32 18.95 19.24 0.1M
2023-04-04 19.35 19.35 18.90 19.25 0.1M
2023-04-03 19.53 19.54 19.02 19.20 0.1M
2023-03-31 19.62 19.76 19.28 19.52 0.1M
2023-03-30 19.95 20.02 19.44 19.57 0.2M
2023-03-29 19.60 19.82 19.51 19.82 0.2M
2023-03-28 19.08 19.45 19.08 19.44 0.1M
2023-03-27 19.15 19.26 19.00 19.05 0.1M
2023-03-24 18.67 19.02 18.51 18.98 0.2M
2023-03-23 18.62 18.90 18.59 18.66 0.3M
2023-03-22 18.58 18.66 18.33 18.33 0.1M
2023-03-21 18.61 18.78 18.54 18.59 0.2M
2023-03-20 18.09 18.42 17.96 18.30 0.2M
2023-03-17 18.66 18.67 18.11 18.11 0.3M
2023-03-16 18.24 18.89 18.18 18.69 0.3M
2023-03-15 21.19 21.19 20.11 20.49 0.3M
2023-03-14 21.84 21.87 21.20 21.50 0.3M
2023-03-13 21.76 21.96 21.46 21.50 0.3M
2023-03-10 21.79 22.13 21.79 21.97 0.3M
2023-03-09 22.01 22.41 21.81 21.83 0.3M
2023-03-08 21.87 21.94 21.56 21.64 0.2M
2023-03-07 21.86 21.96 21.41 21.52 0.1M
2023-03-06 21.67 21.80 21.61 21.78 0.1M
2023-03-03 21.37 21.60 21.29 21.56 0.2M
2023-03-02 21.35 21.35 21.03 21.15 0.3M
2023-03-01 21.21 21.38 21.10 21.38 0.1M
2023-02-28 20.60 20.99 20.56 20.69 0.1M
2023-02-27 21.06 21.06 20.54 20.55 0.1M
2023-02-24 21.18 21.18 20.81 21.02 0.1M
2023-02-23 21.46 21.58 21.34 21.38 0.1M
2023-02-22 21.46 21.65 21.33 21.37 0.1M
2023-02-21 21.83 21.83 21.32 21.37 0.1M
2023-02-17 21.95 21.97 21.74 21.81 0.1M
2023-02-16 21.79 22.00 21.61 21.89 0.1M
2023-02-15 21.71 21.90 21.38 21.90 0.1M
2023-02-14 22.03 22.17 21.80 21.92 0.1M
2023-02-13 22.07 22.20 21.95 22.01 0.1M
2023-02-10 21.86 22.12 21.74 22.00 0.1M
2023-02-09 21.69 22.01 21.64 21.67 0.2M
2023-02-08 21.92 21.97 21.59 21.69 0.1M
2023-02-07 21.74 21.96 21.67 21.78 0.1M
2023-02-06 21.74 21.74 21.47 21.74 0.2M
2023-02-03 22.34 22.34 21.71 21.84 0.1M
2023-02-02 22.32 22.56 22.11 22.31 0.2M
2023-02-01 22.01 22.12 21.93 22.04 0.1M
2023-01-31 21.52 22.05 21.43 21.97 0.3M
2023-01-30 21.42 21.43 21.20 21.33 0.3M
2023-01-27 21.43 21.60 21.38 21.47 0.1M
2023-01-26 21.67 21.67 21.32 21.56 0.1M
2023-01-25 21.12 21.61 21.02 21.53 0.2M
2023-01-24 21.10 21.35 21.07 21.16 0.2M
2023-01-23 20.78 21.20 20.60 21.12 0.3M
2023-01-20 20.35 20.70 20.18 20.66 0.3M
2023-01-19 20.01 20.44 19.98 20.32 0.2M
2023-01-18 20.45 20.57 20.21 20.31 0.1M
2023-01-17 20.47 20.52 20.30 20.41 0.1M
2023-01-13 20.51 20.64 20.26 20.60 0.2M
2023-01-12 20.59 20.66 20.24 20.46 0.5M
2023-01-11 20.29 20.63 20.23 20.56 0.2M
2023-01-10 20.13 20.30 19.99 20.23 0.1M
2023-01-09 19.93 20.31 19.90 20.14 0.1M
2023-01-06 19.78 19.98 19.64 19.85 0.3M
2023-01-05 19.67 19.74 19.52 19.56 0.2M
2023-01-04 20.03 20.13 19.57 19.72 0.2M
2023-01-03 20.57 20.69 19.76 19.78 0.2M