21,900€
-0,45%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,80 | 22,00 | 21,40 | 21,80 | -0,91% | - |
| 19.12.2024 | 21,80 | 22,00 | 21,70 | 22,00 | 0,00% | - |
| 18.12.2024 | 22,00 | 22,20 | 21,80 | 22,00 | -1,35% | - |
| 17.12.2024 | 22,40 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 16.12.2024 | 22,50 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 13.12.2024 | 22,60 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 12.12.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 11.12.2024 | 22,40 | 23,10 | 22,10 | 22,20 | 0,00% | - |
| 10.12.2024 | 22,30 | 22,40 | 22,20 | 22,20 | 0,45% | - |
| 09.12.2024 | 22,20 | 22,90 | 20,65 | 22,10 | -0,45% | - |
| 06.12.2024 | 22,30 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 05.12.2024 | 21,90 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 04.12.2024 | 22,10 | 22,30 | 21,90 | 22,00 | 0,46% | - |
| 03.12.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 02.12.2024 | 21,70 | 21,90 | 21,60 | 21,80 | 0,46% | - |
| 29.11.2024 | 21,70 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 28.11.2024 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 27.11.2024 | 21,90 | 22,30 | 21,60 | 21,70 | -0,46% | - |
| 26.11.2024 | 21,90 | 22,10 | 21,60 | 21,80 | -0,91% | - |
| 25.11.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 22.11.2024 | 22,40 | 23,30 | 21,80 | 21,80 | -1,80% | - |
| 21.11.2024 | 22,30 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 20.11.2024 | 22,00 | 22,30 | 21,80 | 22,20 | 1,37% | - |
| 19.11.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 18.11.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 0,46% | - |
| 15.11.2024 | 21,70 | 21,90 | 18,75 | 21,80 | 0,46% | - |
| 14.11.2024 | 21,90 | 21,90 | 21,60 | 21,70 | -0,46% | - |
| 13.11.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 12.11.2024 | 21,80 | 22,00 | 21,70 | 21,80 | 0,46% | - |
| 11.11.2024 | 21,90 | 22,40 | 21,50 | 21,70 | 0,00% | - |
| 08.11.2024 | 22,10 | 22,40 | 21,60 | 21,70 | -1,81% | - |
| 07.11.2024 | 22,10 | 22,20 | 21,80 | 22,10 | 2,31% | - |
| 06.11.2024 | 22,00 | 22,50 | 20,70 | 21,60 | 0,47% | - |
| 05.11.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 04.11.2024 | 21,30 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 01.11.2024 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 31.10.2024 | 21,50 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 30.10.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 29.10.2024 | 22,50 | 22,70 | 22,20 | 22,20 | -1,77% | - |
| 28.10.2024 | 22,90 | 22,90 | 22,60 | 22,60 | -0,88% | - |
| 25.10.2024 | 22,90 | 23,30 | 22,80 | 22,80 | 0,00% | - |
| 24.10.2024 | 23,10 | 23,10 | 22,80 | 22,80 | 0,00% | - |
| 23.10.2024 | 22,80 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 22.10.2024 | 22,70 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 21.10.2024 | 22,70 | 22,70 | 22,40 | 22,60 | 0,44% | - |
| 18.10.2024 | 22,50 | 22,60 | 22,40 | 22,50 | -0,44% | - |
| 17.10.2024 | 22,90 | 22,90 | 22,60 | 22,60 | 0,44% | - |
| 16.10.2024 | 22,30 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 15.10.2024 | 22,70 | 22,70 | 22,40 | 22,40 | 0,00% | - |
| 14.10.2024 | 22,50 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 11.10.2024 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 10.10.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,45% | - |
| 09.10.2024 | 22,30 | 22,30 | 21,80 | 22,10 | 0,45% | - |
| 08.10.2024 | 22,10 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 07.10.2024 | 22,40 | 22,50 | 22,00 | 22,00 | -0,45% | - |
| 04.10.2024 | 22,20 | 22,50 | 22,00 | 22,10 | 0,91% | - |
| 03.10.2024 | 22,20 | 22,20 | 21,80 | 21,90 | -2,23% | - |
| 02.10.2024 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | - |
| 01.10.2024 | 22,90 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 30.09.2024 | 22,90 | 22,90 | 22,40 | 22,70 | -1,30% | - |
| 27.09.2024 | 23,10 | 23,40 | 23,00 | 23,00 | 0,88% | - |
| 26.09.2024 | 22,50 | 22,80 | 22,40 | 22,80 | 3,17% | - |
| 25.09.2024 | 22,30 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 24.09.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 23.09.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 2,31% | - |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 11.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 10.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 09.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 06.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 14.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 06.08.2024 | 20,20 | 21,40 | 20,20 | 21,40 | 2,88% | 5,00 |
| 05.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |