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
2025-10-01 30.42 30.72 30.36 30.43 0.3M
2025-09-30 30.24 30.33 30.14 30.30 0.3M
2025-09-29 30.20 30.37 29.95 30.16 0.3M
2025-09-26 30.37 30.61 30.00 30.00 0.2M
2025-09-25 30.51 30.69 30.06 30.13 0.3M
2025-09-24 30.73 30.92 30.40 30.62 0.3M
2025-09-23 29.83 30.85 29.83 30.61 0.7M
2025-09-22 29.58 29.77 29.36 29.73 0.5M
2025-09-19 29.39 29.68 29.11 29.34 0.2M
2025-09-18 29.73 29.99 29.26 29.30 0.2M
2025-09-17 30.02 30.16 29.66 29.78 0.4M
2025-09-16 30.03 30.20 29.95 30.12 0.3M
2025-09-15 30.17 30.32 29.79 29.91 0.3M
2025-09-12 30.82 31.02 29.92 30.00 0.3M
2025-09-11 30.21 31.11 30.21 30.97 0.4M
2025-09-10 30.33 30.51 29.98 30.14 0.2M
2025-09-09 29.73 30.37 29.64 30.14 0.3M
2025-09-08 30.40 30.54 29.68 29.73 0.5M
2025-09-05 30.00 30.46 29.88 30.42 1.1M
2025-09-04 29.16 29.83 29.00 29.76 0.3M
2025-09-03 28.95 29.50 28.95 29.41 0.2M
2025-09-02 28.52 28.95 28.31 28.92 0.2M
2025-08-29 28.40 28.79 28.40 28.73 0.1M
2025-08-28 28.48 28.76 28.37 28.48 0.2M
2025-08-27 28.47 28.55 28.29 28.40 0.2M
2025-08-26 28.53 28.73 28.26 28.45 0.2M
2025-08-25 29.04 29.21 28.57 28.59 0.3M
2025-08-22 28.66 29.05 28.66 29.02 0.2M
2025-08-21 28.60 28.97 28.57 28.68 0.2M
2025-08-20 28.79 29.00 28.48 28.65 0.2M
2025-08-19 29.38 29.38 28.69 28.77 0.2M
2025-08-18 29.29 29.93 29.00 29.52 0.3M
2025-08-15 29.11 29.37 29.01 29.30 0.2M
2025-08-14 29.52 29.57 28.93 28.98 0.2M
2025-08-13 29.18 29.81 29.18 29.64 0.2M
2025-08-12 28.89 29.20 28.76 29.11 0.2M
2025-08-11 29.05 29.23 28.73 28.73 0.4M
2025-08-08 28.50 29.00 28.41 28.99 0.2M
2025-08-07 27.85 28.45 27.69 28.43 0.2M
2025-08-06 28.12 28.13 27.69 27.74 0.3M
2025-08-05 28.10 28.31 27.94 28.08 0.3M
2025-08-04 27.78 28.04 27.78 27.94 0.2M
2025-08-01 27.24 27.85 27.24 27.59 0.3M
2025-07-31 27.38 27.66 27.08 27.32 0.3M
2025-07-30 27.91 27.94 27.34 27.37 0.3M
2025-07-29 27.42 28.17 27.38 28.17 0.4M
2025-07-28 27.46 27.55 27.23 27.42 0.3M
2025-07-25 28.12 28.20 27.60 27.64 0.2M
2025-07-24 28.51 28.51 28.10 28.10 0.2M
2025-07-23 28.63 28.63 28.29 28.49 1.0M
2025-07-22 28.60 28.64 28.20 28.36 1.0M
2025-07-21 28.43 28.88 28.43 28.53 0.3M
2025-07-18 28.58 28.69 28.30 28.40 0.4M
2025-07-17 28.11 28.52 28.11 28.45 0.4M
2025-07-16 28.36 28.37 28.10 28.20 0.2M
2025-07-15 28.45 28.56 28.17 28.29 0.3M
2025-07-14 28.71 28.76 28.28 28.31 0.6M
2025-07-11 29.15 29.50 28.67 28.76 0.5M
2025-07-10 29.33 29.42 29.09 29.35 0.3M
2025-07-09 29.49 29.54 29.13 29.29 0.3M
2025-07-08 29.52 29.58 29.12 29.33 0.4M
2025-07-07 29.97 30.01 29.17 29.43 0.4M
2025-07-03 30.43 30.54 30.05 30.18 0.3M
2025-07-02 30.29 30.47 30.06 30.33 0.2M
2025-07-01 30.54 30.75 30.10 30.25 0.4M
2025-06-30 29.79 30.68 29.76 30.42 0.3M
2025-06-27 29.83 29.85 29.37 29.66 0.2M
2025-06-26 29.56 29.93 29.54 29.72 0.1M
2025-06-25 29.40 29.65 29.35 29.46 0.2M
2025-06-24 29.46 29.75 29.39 29.57 0.4M
2025-06-23 29.35 29.51 28.89 29.15 0.3M
2025-06-20 29.54 29.99 29.33 29.36 0.2M
2025-06-18 29.58 29.78 29.40 29.53 0.1M
2025-06-17 29.99 30.16 29.47 29.56 0.3M
2025-06-16 30.32 30.70 30.13 30.21 0.4M
2025-06-13 30.66 30.81 30.02 30.42 0.2M
2025-06-12 30.98 31.36 30.98 31.13 0.2M
2025-06-11 30.03 31.24 30.03 30.99 0.3M
2025-06-10 30.32 30.43 29.97 30.01 0.2M
2025-06-09 30.26 30.46 30.12 30.19 0.2M
2025-06-06 30.44 30.71 30.09 30.40 0.2M
2025-06-05 30.24 30.52 30.14 30.42 0.2M
2025-06-04 30.30 30.84 30.13 30.15 0.2M
2025-06-03 30.08 30.32 29.71 30.27 0.2M
2025-06-02 30.24 30.29 29.81 30.21 0.7M
2025-05-30 30.57 30.58 29.99 30.21 0.7M
2025-05-29 30.63 30.80 30.42 30.57 0.3M
2025-05-28 30.78 30.88 30.54 30.54 0.3M
2025-05-27 31.16 31.22 30.80 30.93 0.2M
2025-05-23 30.57 31.09 30.57 31.08 0.4M
2025-05-22 31.20 31.33 30.86 30.90 0.3M
2025-05-21 31.03 31.44 31.03 31.27 0.2M
2025-05-20 31.37 31.37 30.92 31.03 0.3M
2025-05-19 30.98 31.57 30.98 31.34 0.3M
2025-05-16 31.47 31.47 30.72 31.18 0.2M
2025-05-15 31.75 31.84 31.30 31.47 0.2M
2025-05-14 30.99 31.77 30.99 31.69 0.3M
2025-05-13 30.27 30.81 30.27 30.75 0.2M
2025-05-12 30.18 30.71 29.96 30.26 0.3M
2025-05-09 30.91 30.99 30.35 30.48 0.3M
2025-05-08 30.55 30.90 30.49 30.73 0.2M
2025-05-07 30.48 30.95 30.45 30.55 0.3M
2025-05-06 29.58 30.57 29.50 30.51 0.3M
2025-05-05 29.50 29.86 29.46 29.63 0.1M
2025-05-02 29.84 29.84 29.22 29.50 0.4M
2025-05-01 29.41 30.15 29.12 29.33 0.2M
2025-04-30 29.99 29.99 29.23 29.52 0.3M
2025-04-29 30.48 30.81 29.98 30.09 0.3M
2025-04-28 30.80 30.83 30.17 30.45 0.4M
2025-04-25 30.65 30.76 30.39 30.67 0.2M
2025-04-24 29.99 30.82 29.87 30.63 0.5M
2025-04-23 29.49 30.21 29.41 29.83 0.5M
2025-04-22 28.69 29.33 28.57 29.29 0.4M
2025-04-21 28.13 28.42 27.98 28.40 0.3M
2025-04-17 27.90 28.21 27.68 27.97 0.2M
2025-04-16 27.57 27.81 27.39 27.76 0.3M
2025-04-15 26.99 27.55 26.97 27.44 0.2M
2025-04-14 26.43 27.04 26.43 26.90 0.3M
2025-04-11 25.52 26.60 25.52 26.45 0.3M
2025-04-10 25.81 25.93 25.01 25.44 0.4M
2025-04-09 24.40 25.86 24.21 25.85 0.7M
2025-04-08 25.32 25.32 24.09 24.36 0.5M
2025-04-07 24.88 25.90 23.66 24.84 0.7M
2025-04-04 26.39 26.40 25.51 25.65 0.9M
2025-04-03 26.77 27.40 26.53 27.21 0.7M
2025-04-02 26.61 26.76 26.47 26.76 0.3M
2025-04-01 26.50 26.76 26.29 26.72 0.3M
2025-03-31 26.41 26.54 26.20 26.49 0.3M
2025-03-28 26.82 26.82 26.48 26.59 0.2M
2025-03-27 26.97 27.11 26.86 26.96 0.2M
2025-03-26 27.10 27.18 26.87 27.08 0.1M
2025-03-25 27.19 27.30 26.93 27.08 0.2M
2025-03-24 27.10 27.39 26.89 27.01 0.5M
2025-03-21 25.91 26.38 25.81 26.37 0.6M
2025-03-20 28.47 28.52 27.70 27.85 0.4M
2025-03-19 28.42 28.58 28.36 28.49 0.2M
2025-03-18 28.54 28.64 28.40 28.41 0.4M
2025-03-17 27.86 28.36 27.86 28.34 0.2M
2025-03-14 27.41 27.81 27.33 27.69 0.2M
2025-03-13 26.81 27.23 26.69 27.20 0.3M
2025-03-12 27.03 27.03 26.69 26.85 0.3M
2025-03-11 26.71 27.02 26.69 26.88 0.5M
2025-03-10 26.94 27.11 26.40 26.57 0.3M
2025-03-07 26.97 27.31 26.90 27.28 0.3M
2025-03-06 27.07 27.32 26.88 26.95 0.5M
2025-03-05 26.99 27.22 26.81 27.15 0.2M
2025-03-04 26.35 26.74 26.24 26.53 0.4M
2025-03-03 26.28 26.69 26.13 26.27 0.4M
2025-02-28 26.22 26.32 25.78 25.91 0.2M
2025-02-27 26.33 26.39 25.94 26.20 0.2M
2025-02-26 26.68 26.75 26.48 26.49 0.3M
2025-02-25 26.84 26.95 26.66 26.77 0.2M
2025-02-24 26.41 26.78 26.41 26.60 0.2M
2025-02-21 26.61 26.91 26.29 26.37 0.5M
2025-02-20 26.46 26.71 26.46 26.63 0.3M
2025-02-19 26.18 26.56 26.18 26.32 0.2M
2025-02-18 26.79 26.81 26.23 26.38 0.2M
2025-02-14 26.49 26.96 26.30 26.77 0.3M
2025-02-13 26.25 26.49 26.13 26.27 0.3M
2025-02-12 26.13 26.56 26.13 26.22 0.4M
2025-02-11 25.79 26.12 25.69 25.97 0.2M
2025-02-10 25.89 26.06 25.73 25.92 0.2M
2025-02-07 25.66 25.77 25.54 25.74 0.1M
2025-02-06 25.33 25.73 25.33 25.67 0.1M
2025-02-05 25.14 25.39 25.11 25.29 0.1M
2025-02-04 24.73 25.20 24.73 25.14 0.1M
2025-02-03 24.41 24.66 24.25 24.65 0.2M
2025-01-31 24.81 25.08 24.71 24.74 0.1M
2025-01-30 24.44 24.89 24.44 24.82 0.1M
2025-01-29 24.28 24.38 24.12 24.24 0.1M
2025-01-28 24.33 24.38 24.05 24.17 0.1M
2025-01-27 24.74 24.74 24.19 24.37 0.1M
2025-01-24 24.31 24.73 24.31 24.72 0.2M
2025-01-23 24.10 24.40 23.63 24.29 0.2M
2025-01-22 24.10 24.35 24.01 24.01 0.2M
2025-01-21 23.88 24.05 23.84 23.94 0.1M
2025-01-17 23.29 23.65 23.25 23.50 0.3M
2025-01-16 23.18 23.34 23.11 23.22 0.1M
2025-01-15 23.38 23.39 23.00 23.17 0.2M
2025-01-14 22.71 23.15 22.71 23.14 0.2M
2025-01-13 22.29 22.66 22.29 22.65 0.2M
2025-01-10 22.62 22.84 22.36 22.46 0.3M
2025-01-08 22.56 22.81 22.56 22.63 0.2M
2025-01-07 22.49 22.90 22.49 22.71 0.3M
2025-01-06 22.24 22.65 22.24 22.43 0.2M
2025-01-03 22.35 22.37 22.06 22.15 0.2M
2025-01-02 22.69 22.92 22.37 22.48 0.2M