Banco De Chile

BCH
🏛️ usa →
30.30
Last Update: 2025-09-30
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
2024-12-31 22.61 22.77 22.58 22.68 0.1M
2024-12-30 22.61 22.80 22.55 22.59 0.1M
2024-12-27 22.65 22.85 22.51 22.75 0.2M
2024-12-26 22.83 22.93 22.75 22.82 0.1M
2024-12-24 22.60 22.79 22.60 22.78 0.1M
2024-12-23 22.90 22.90 22.52 22.56 0.1M
2024-12-20 22.73 22.96 22.68 22.87 0.2M
2024-12-19 22.71 22.83 22.60 22.71 0.1M
2024-12-18 23.26 23.30 22.53 22.56 0.2M
2024-12-17 23.40 23.51 23.15 23.15 0.7M
2024-12-16 23.53 23.74 23.43 23.56 0.5M
2024-12-13 23.42 23.60 23.37 23.53 0.5M
2024-12-12 23.34 23.53 23.30 23.51 0.4M
2024-12-11 23.37 23.44 23.19 23.43 0.4M
2024-12-10 23.39 23.53 23.32 23.40 0.2M
2024-12-09 23.47 23.69 23.31 23.39 0.3M
2024-12-06 23.52 23.52 23.25 23.38 0.4M
2024-12-05 23.09 23.63 23.08 23.52 0.3M
2024-12-04 23.17 23.24 22.99 23.02 0.2M
2024-12-03 23.01 23.22 22.98 23.18 0.3M
2024-12-02 22.70 22.98 22.69 22.94 0.1M
2024-11-29 22.76 22.90 22.70 22.80 0.1M
2024-11-27 22.88 23.05 22.78 22.85 0.1M
2024-11-26 22.96 22.99 22.75 22.88 0.1M
2024-11-25 22.93 23.09 22.78 22.82 0.2M
2024-11-22 23.32 23.32 22.54 22.55 0.3M
2024-11-21 23.38 23.46 23.22 23.41 0.5M
2024-11-20 23.21 23.49 23.18 23.39 0.5M
2024-11-19 23.01 23.22 23.01 23.16 0.3M
2024-11-18 22.97 23.21 22.97 23.13 0.2M
2024-11-15 22.91 23.08 22.87 23.05 0.2M
2024-11-14 23.05 23.14 22.88 22.89 0.2M
2024-11-13 23.11 23.13 22.96 22.96 0.3M
2024-11-12 23.05 23.30 23.01 23.12 0.3M
2024-11-11 23.18 23.18 23.00 23.10 0.2M
2024-11-08 23.42 23.42 23.15 23.29 0.4M
2024-11-07 23.83 23.89 23.61 23.80 0.3M
2024-11-06 23.06 23.63 22.70 23.61 0.1M
2024-11-05 23.62 23.66 23.13 23.15 0.1M
2024-11-04 23.58 23.84 23.35 23.36 0.1M
2024-11-01 23.34 23.45 23.08 23.10 0.1M
2024-10-31 23.47 23.49 23.20 23.20 0.1M
2024-10-30 23.64 23.79 23.46 23.50 0.3M
2024-10-29 23.99 24.47 23.67 23.67 0.2M
2024-10-28 24.59 24.69 24.10 24.24 0.2M
2024-10-25 24.75 24.84 24.49 24.49 0.2M
2024-10-24 24.77 24.86 24.61 24.75 0.1M
2024-10-23 24.38 24.79 24.38 24.69 0.1M
2024-10-22 24.69 24.82 24.40 24.54 0.1M
2024-10-21 24.50 24.64 24.34 24.56 0.1M
2024-10-18 24.27 24.70 24.18 24.60 0.1M
2024-10-17 24.61 24.61 24.26 24.26 0.2M
2024-10-16 24.38 24.74 24.31 24.68 0.1M
2024-10-15 24.49 24.51 24.20 24.23 0.2M
2024-10-14 24.39 24.72 24.37 24.66 0.1M
2024-10-11 24.39 24.56 24.36 24.48 0.1M
2024-10-10 24.15 24.36 24.05 24.36 0.1M
2024-10-09 24.20 24.26 23.93 24.17 0.1M
2024-10-08 24.01 24.38 23.93 24.34 0.2M
2024-10-07 24.50 24.50 23.92 24.20 0.1M
2024-10-04 24.54 24.58 24.16 24.49 0.1M
2024-10-03 24.18 24.48 23.95 24.40 0.3M
2024-10-02 24.93 25.03 24.38 24.38 0.1M
2024-10-01 25.44 25.44 24.93 25.03 0.3M
2024-09-30 25.46 25.51 25.09 25.31 0.2M
2024-09-27 25.93 25.97 25.44 25.52 0.1M
2024-09-26 25.18 25.78 25.18 25.64 0.3M
2024-09-25 25.00 25.00 24.62 24.87 0.2M
2024-09-24 24.99 25.00 24.85 24.96 0.1M
2024-09-23 24.52 24.83 24.44 24.48 0.2M
2024-09-20 24.57 24.57 24.20 24.40 0.1M
2024-09-19 24.69 24.77 24.49 24.56 0.1M
2024-09-18 24.53 24.62 24.30 24.44 0.1M
2024-09-17 24.94 24.94 24.41 24.41 0.1M
2024-09-16 25.02 25.04 24.83 24.99 0.2M
2024-09-13 24.80 25.16 24.76 24.99 0.1M
2024-09-12 24.70 24.79 24.47 24.76 0.2M
2024-09-11 24.36 24.52 24.32 24.45 0.1M
2024-09-10 24.48 24.48 24.10 24.30 0.1M
2024-09-09 24.51 24.64 24.40 24.40 0.1M
2024-09-06 25.01 25.10 24.34 24.41 0.2M
2024-09-05 25.06 25.09 24.81 25.00 0.1M
2024-09-04 24.92 25.25 24.90 24.91 0.1M
2024-09-03 25.15 25.16 24.82 25.08 0.2M
2024-08-30 25.23 25.45 25.06 25.35 0.3M
2024-08-29 25.13 25.26 24.94 25.13 0.2M
2024-08-28 25.42 25.42 25.04 25.19 0.1M
2024-08-27 25.72 25.72 25.23 25.48 0.1M
2024-08-26 25.30 25.70 25.30 25.60 0.2M
2024-08-23 25.42 25.64 25.16 25.55 0.2M
2024-08-22 25.48 25.48 25.09 25.25 0.2M
2024-08-21 25.66 25.66 25.30 25.43 0.2M
2024-08-20 24.98 25.54 24.94 25.54 0.2M
2024-08-19 24.76 25.06 24.57 25.06 0.1M
2024-08-16 24.87 24.91 24.54 24.76 0.2M
2024-08-15 24.79 25.13 24.41 24.91 0.1M
2024-08-14 24.37 24.61 24.29 24.60 0.3M
2024-08-13 24.22 24.48 24.10 24.39 0.2M
2024-08-12 23.54 24.15 23.54 24.09 0.1M
2024-08-09 23.36 23.57 23.36 23.54 0.2M
2024-08-08 23.27 23.47 23.03 23.45 0.2M
2024-08-07 23.49 23.49 22.75 23.10 0.2M
2024-08-06 22.90 23.24 22.89 23.18 0.2M
2024-08-05 22.70 22.94 22.51 22.92 0.3M
2024-08-02 23.22 23.47 23.15 23.34 0.2M
2024-08-01 23.98 24.11 23.36 23.42 0.2M
2024-07-31 23.72 23.97 23.72 23.92 0.2M
2024-07-30 23.67 23.77 23.41 23.54 0.2M
2024-07-29 23.66 23.66 23.41 23.63 0.2M
2024-07-26 23.71 23.84 23.62 23.65 0.1M
2024-07-25 23.69 23.87 23.57 23.63 0.2M
2024-07-24 23.80 23.90 23.52 23.69 0.2M
2024-07-23 23.62 23.81 23.50 23.76 0.2M
2024-07-22 23.70 23.88 23.42 23.83 0.2M
2024-07-19 23.52 23.99 23.38 23.68 0.3M
2024-07-18 23.86 23.86 23.42 23.45 0.3M
2024-07-17 24.39 24.39 23.78 23.83 0.3M
2024-07-16 24.29 24.56 24.29 24.39 0.2M
2024-07-15 24.38 24.42 24.06 24.12 0.2M
2024-07-12 24.05 24.38 23.80 24.38 0.2M
2024-07-11 24.23 24.39 24.02 24.12 0.2M
2024-07-10 23.45 24.01 23.45 24.00 0.1M
2024-07-09 23.00 23.56 23.00 23.50 0.1M
2024-07-08 23.03 23.31 23.02 23.13 0.1M
2024-07-05 23.31 23.41 22.98 23.09 0.2M
2024-07-03 22.74 23.44 22.71 23.37 0.1M
2024-07-02 22.60 22.69 22.44 22.68 0.1M
2024-07-01 22.62 22.78 22.35 22.47 0.2M
2024-06-28 22.52 22.83 22.46 22.63 0.2M
2024-06-27 22.74 22.92 22.50 22.58 0.1M
2024-06-26 22.71 22.90 22.56 22.83 0.1M
2024-06-25 22.74 22.90 22.63 22.75 0.1M
2024-06-24 22.63 22.86 22.62 22.79 0.1M
2024-06-21 23.21 23.21 22.63 22.63 0.1M
2024-06-20 23.01 23.27 22.85 23.27 0.0M
2024-06-18 22.90 23.17 22.79 22.90 0.1M
2024-06-17 22.89 23.01 22.78 22.86 0.2M
2024-06-14 22.96 22.98 22.72 22.89 0.1M
2024-06-13 23.30 23.47 23.08 23.20 0.2M
2024-06-12 23.60 23.60 23.22 23.26 0.3M
2024-06-11 23.30 23.36 23.09 23.32 0.2M
2024-06-10 23.51 23.60 23.37 23.41 0.1M
2024-06-07 23.59 23.81 23.34 23.52 0.3M
2024-06-06 23.76 23.86 23.53 23.78 0.2M
2024-06-05 24.03 24.04 23.59 23.69 0.1M
2024-06-04 24.17 24.17 23.82 23.86 0.2M
2024-06-03 23.94 24.23 23.67 24.22 0.2M
2024-05-31 23.46 23.76 23.40 23.68 0.2M
2024-05-30 23.81 23.81 23.35 23.61 0.3M
2024-05-29 24.00 24.04 23.71 23.80 0.1M
2024-05-28 24.26 24.43 24.06 24.25 0.1M
2024-05-24 24.61 24.61 24.06 24.14 0.1M
2024-05-23 24.37 24.37 24.08 24.33 0.3M
2024-05-22 24.48 24.48 24.20 24.28 0.8M
2024-05-21 24.28 24.65 24.28 24.54 0.1M
2024-05-20 24.50 24.68 24.39 24.41 0.2M
2024-05-17 24.49 24.67 24.25 24.54 0.3M
2024-05-16 24.61 24.61 24.35 24.37 0.5M
2024-05-15 24.58 24.79 24.42 24.70 1.0M
2024-05-14 23.95 24.46 23.90 24.44 1.1M
2024-05-13 23.53 23.90 23.53 23.90 0.3M
2024-05-10 23.08 23.36 23.04 23.35 0.2M
2024-05-09 22.79 23.06 22.79 22.96 0.5M
2024-05-08 22.62 22.97 22.62 22.92 0.4M
2024-05-07 22.59 22.83 22.48 22.78 0.3M
2024-05-06 22.53 22.64 22.48 22.60 0.7M
2024-05-03 22.32 22.62 22.18 22.45 0.1M
2024-05-02 22.22 22.26 22.00 22.19 0.1M
2024-05-01 22.09 22.22 21.76 22.01 0.1M
2024-04-30 22.35 22.44 22.01 22.08 0.2M
2024-04-29 22.21 22.63 22.21 22.48 0.1M
2024-04-26 22.24 22.41 22.09 22.20 0.1M
2024-04-25 22.15 22.34 22.11 22.14 0.2M
2024-04-24 22.64 22.67 22.27 22.29 0.1M
2024-04-23 22.17 22.62 22.05 22.62 0.1M
2024-04-22 21.91 22.22 21.83 22.10 0.1M
2024-04-19 21.99 22.23 21.86 21.96 0.1M
2024-04-18 21.93 22.25 21.89 22.05 0.2M
2024-04-17 21.68 21.88 21.37 21.84 0.2M
2024-04-16 21.54 21.73 21.19 21.56 0.2M
2024-04-15 22.26 22.26 21.56 21.57 0.2M
2024-04-12 22.82 22.82 22.03 22.28 0.4M
2024-04-11 22.81 22.84 22.60 22.80 0.2M
2024-04-10 22.94 22.94 22.50 22.80 0.2M
2024-04-09 22.96 23.18 22.92 23.00 0.3M
2024-04-08 23.00 23.14 22.90 22.98 0.2M
2024-04-05 22.79 23.05 22.68 22.96 0.3M
2024-04-04 22.92 23.24 22.91 23.03 0.2M
2024-04-03 22.18 22.77 22.18 22.74 0.2M
2024-04-02 21.99 22.26 21.95 22.15 0.2M
2024-04-01 22.53 22.53 22.03 22.03 0.1M
2024-03-28 21.95 22.39 21.94 22.27 0.3M
2024-03-27 21.90 21.94 21.64 21.90 0.1M
2024-03-26 21.89 22.03 21.77 21.89 0.2M
2024-03-25 21.50 21.78 21.40 21.61 0.2M
2024-03-22 21.26 21.44 21.15 21.27 0.2M
2024-03-21 21.00 21.38 20.93 21.25 0.5M
2024-03-20 22.55 22.97 22.41 22.80 0.5M
2024-03-19 23.29 23.29 22.73 22.76 0.4M
2024-03-18 23.55 23.64 23.28 23.40 0.2M
2024-03-15 23.81 24.00 23.36 23.39 0.3M
2024-03-14 23.90 23.93 23.61 23.76 0.4M
2024-03-13 23.73 23.93 23.52 23.60 0.2M
2024-03-12 23.22 23.60 23.14 23.37 0.2M
2024-03-11 23.16 23.21 22.86 23.21 0.2M
2024-03-08 23.15 23.45 23.15 23.22 0.1M
2024-03-07 22.98 23.10 22.69 22.90 0.1M
2024-03-06 22.55 23.00 22.55 22.87 0.1M
2024-03-05 22.37 22.58 22.09 22.27 0.2M
2024-03-04 22.77 22.84 22.33 22.33 0.1M
2024-03-01 23.14 23.18 22.95 23.18 0.1M
2024-02-29 22.64 23.17 22.42 23.13 0.2M
2024-02-28 22.63 22.95 22.58 22.68 0.2M
2024-02-27 22.14 22.43 21.98 22.40 0.3M
2024-02-26 21.87 22.20 21.69 21.93 0.2M
2024-02-23 22.65 22.69 22.07 22.11 0.3M
2024-02-22 23.47 23.47 22.55 22.73 0.2M
2024-02-21 23.80 23.80 23.36 23.42 0.2M
2024-02-20 24.05 24.10 23.68 23.82 0.1M
2024-02-16 23.20 23.71 23.20 23.60 0.2M
2024-02-15 23.23 23.38 22.92 23.16 0.2M
2024-02-14 22.70 23.26 22.58 23.26 0.2M
2024-02-13 22.30 22.43 22.17 22.23 0.1M
2024-02-12 22.40 22.46 22.21 22.45 0.1M
2024-02-09 22.16 22.43 22.16 22.38 0.0M
2024-02-08 22.65 22.66 22.18 22.18 0.1M
2024-02-07 22.96 23.00 22.59 22.71 0.1M
2024-02-06 22.93 23.00 22.76 22.82 0.1M
2024-02-05 22.35 22.72 22.24 22.46 0.1M
2024-02-02 22.85 22.85 22.40 22.56 0.1M
2024-02-01 22.33 23.07 22.33 22.99 0.2M
2024-01-31 22.22 22.62 22.08 22.22 0.2M
2024-01-30 22.14 22.35 21.99 22.30 0.2M
2024-01-29 22.26 22.56 22.07 22.10 0.1M
2024-01-26 22.22 22.33 22.04 22.12 0.1M
2024-01-25 22.22 22.42 22.09 22.37 0.1M
2024-01-24 22.21 22.27 21.94 22.17 0.2M
2024-01-23 22.00 22.10 21.62 21.89 0.2M
2024-01-22 21.85 21.94 21.74 21.93 0.1M
2024-01-19 21.65 21.89 21.60 21.89 0.1M
2024-01-18 21.65 21.67 21.40 21.65 0.1M
2024-01-17 21.33 21.59 21.24 21.56 0.1M
2024-01-16 21.72 21.72 21.30 21.56 0.1M
2024-01-12 21.96 22.09 21.82 22.04 0.1M
2024-01-11 21.76 21.95 21.64 21.92 0.2M
2024-01-10 21.82 21.86 21.47 21.86 0.1M
2024-01-09 22.00 22.00 21.50 21.93 0.2M
2024-01-08 22.40 22.40 21.87 22.22 0.1M
2024-01-05 22.34 22.58 22.05 22.40 0.1M
2024-01-04 22.70 22.82 22.41 22.59 0.1M
2024-01-03 22.76 22.92 22.63 22.86 0.1M
2024-01-02 22.90 22.99 22.70 22.92 0.1M