21,500€
3,37%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,40 | 21,90 | 21,30 | 21,60 | 35,42% | - |
| 01.11.2024 | 21,00 | 21,60 | 15,93 | 15,95 | -25,47% | - |
| 31.10.2024 | 21,50 | 21,90 | 15,40 | 21,40 | -1,38% | - |
| 30.10.2024 | 22,00 | 22,10 | 21,40 | 21,70 | 37,34% | - |
| 29.10.2024 | 22,50 | 22,70 | 15,80 | 15,80 | -3,51% | - |
| 28.10.2024 | 22,80 | 22,90 | 16,38 | 16,38 | -27,86% | - |
| 25.10.2024 | 22,40 | 23,30 | 22,40 | 22,70 | -0,44% | - |
| 24.10.2024 | 22,60 | 23,10 | 22,60 | 22,80 | -0,44% | - |
| 23.10.2024 | 22,20 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 22.10.2024 | 22,70 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 21.10.2024 | 22,60 | 22,80 | 22,40 | 22,70 | 0,44% | - |
| 18.10.2024 | 22,00 | 22,70 | 22,00 | 22,60 | 0,89% | - |
| 17.10.2024 | 22,90 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 16.10.2024 | 22,30 | 22,80 | 22,30 | 22,80 | 2,24% | - |
| 15.10.2024 | 22,70 | 22,70 | 21,80 | 22,30 | -1,33% | - |
| 14.10.2024 | 22,40 | 22,70 | 22,30 | 22,60 | 0,89% | - |
| 11.10.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,45% | - |
| 10.10.2024 | 22,20 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 09.10.2024 | 21,80 | 22,30 | 21,80 | 22,10 | -0,45% | - |
| 08.10.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 07.10.2024 | 22,00 | 22,50 | 21,80 | 22,00 | -1,35% | - |
| 04.10.2024 | 22,20 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 03.10.2024 | 21,80 | 22,20 | 21,70 | 22,10 | 0,00% | - |
| 02.10.2024 | 22,60 | 23,20 | 22,10 | 22,10 | -2,21% | - |
| 01.10.2024 | 22,70 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 30.09.2024 | 22,90 | 22,90 | 22,40 | 22,80 | 0,00% | - |
| 27.09.2024 | 22,60 | 23,40 | 22,60 | 22,80 | -0,87% | - |
| 26.09.2024 | 22,50 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 25.09.2024 | 22,30 | 22,40 | 22,00 | 22,40 | 0,45% | - |
| 24.09.2024 | 21,60 | 22,50 | 21,60 | 22,30 | 1,36% | - |
| 23.09.2024 | 22,00 | 22,30 | 21,90 | 22,00 | 0,46% | - |
| 20.09.2024 | 21,60 | 22,40 | 21,60 | 21,90 | -0,45% | - |
| 19.09.2024 | 21,60 | 22,30 | 21,60 | 22,00 | 0,00% | - |
| 18.09.2024 | 22,10 | 22,30 | 21,80 | 22,00 | 0,00% | - |
| 17.09.2024 | 22,50 | 22,70 | 22,00 | 22,00 | -1,79% | - |
| 16.09.2024 | 22,50 | 22,50 | 22,10 | 22,40 | -0,88% | - |
| 13.09.2024 | 22,50 | 22,70 | 21,90 | 22,60 | 0,89% | - |
| 12.09.2024 | 22,30 | 23,20 | 22,20 | 22,40 | 0,90% | - |
| 11.09.2024 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | - |
| 10.09.2024 | 22,10 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 09.09.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,45% | - |
| 06.09.2024 | 22,60 | 22,70 | 21,90 | 22,00 | -2,22% | - |
| 05.09.2024 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 04.09.2024 | 22,20 | 23,20 | 22,20 | 22,50 | -0,88% | - |
| 03.09.2024 | 22,60 | 23,40 | 22,40 | 22,70 | -0,87% | - |
| 02.09.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 30.08.2024 | 22,70 | 23,00 | 22,60 | 23,00 | 4,55% | 10,00 |
| 29.08.2024 | 22,70 | 23,00 | 22,00 | 22,00 | -3,08% | - |
| 28.08.2024 | 22,90 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 27.08.2024 | 23,00 | 23,10 | 22,60 | 22,80 | -0,87% | - |
| 26.08.2024 | 22,90 | 23,10 | 22,30 | 23,00 | 0,88% | - |
| 23.08.2024 | 22,40 | 22,90 | 22,40 | 22,80 | 0,00% | - |
| 22.08.2024 | 22,80 | 22,90 | 22,60 | 22,80 | 0,00% | - |
| 21.08.2024 | 23,00 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 20.08.2024 | 22,60 | 23,00 | 22,30 | 23,00 | 1,77% | - |
| 19.08.2024 | 22,40 | 22,60 | 22,20 | 22,60 | 0,44% | - |
| 16.08.2024 | 22,80 | 22,90 | 22,20 | 22,50 | -0,88% | - |
| 15.08.2024 | 22,40 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 14.08.2024 | 22,20 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 13.08.2024 | 22,00 | 22,30 | 22,00 | 22,20 | 0,91% | - |
| 12.08.2024 | 21,60 | 22,10 | 21,50 | 22,00 | 1,85% | - |
| 09.08.2024 | 21,50 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 08.08.2024 | 21,10 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 07.08.2024 | 20,80 | 21,50 | 20,80 | 21,10 | -0,47% | - |
| 06.08.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 1,44% | - |
| 05.08.2024 | 21,10 | 21,30 | 20,50 | 20,90 | -2,34% | - |
| 02.08.2024 | 21,20 | 22,00 | 21,20 | 21,40 | -1,38% | - |
| 01.08.2024 | 21,60 | 22,30 | 21,60 | 21,70 | -1,81% | - |
| 31.07.2024 | 21,90 | 22,20 | 21,60 | 22,10 | 1,38% | - |
| 30.07.2024 | 21,80 | 23,15 | 21,30 | 21,80 | 0,00% | - |
| 29.07.2024 | 21,80 | 22,00 | 21,30 | 21,80 | 0,00% | - |
| 26.07.2024 | 21,80 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 25.07.2024 | 21,90 | 22,00 | 21,40 | 21,80 | -0,46% | - |
| 24.07.2024 | 21,60 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 23.07.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 22.07.2024 | 21,80 | 22,00 | 21,50 | 21,90 | 0,46% | - |
| 19.07.2024 | 21,60 | 22,00 | 21,30 | 21,80 | 1,40% | - |
| 18.07.2024 | 21,80 | 21,90 | 21,50 | 21,50 | -1,38% | - |
| 17.07.2024 | 22,00 | 22,50 | 21,70 | 21,80 | -2,68% | - |
| 16.07.2024 | 22,30 | 22,60 | 22,00 | 22,40 | 1,36% | - |
| 15.07.2024 | 22,00 | 22,60 | 22,00 | 22,10 | -1,34% | - |
| 12.07.2024 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 11.07.2024 | 21,80 | 22,50 | 21,80 | 22,20 | 0,00% | - |
| 10.07.2024 | 21,80 | 22,20 | 21,40 | 22,20 | 2,30% | - |
| 09.07.2024 | 21,30 | 21,80 | 21,20 | 21,70 | 1,88% | - |
| 08.07.2024 | 21,30 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 05.07.2024 | 21,20 | 21,70 | 21,20 | 21,30 | -1,84% | - |
| 04.07.2024 | 21,20 | 21,70 | 21,20 | 21,70 | 0,00% | - |
| 03.07.2024 | 21,10 | 21,80 | 18,95 | 21,70 | 2,84% | - |
| 02.07.2024 | 21,00 | 21,60 | 20,90 | 21,10 | 0,96% | - |
| 01.07.2024 | 20,60 | 21,30 | 20,60 | 20,90 | -0,95% | - |
| 28.06.2024 | 21,20 | 21,50 | 21,00 | 21,10 | 0,00% | - |
| 27.06.2024 | 21,30 | 21,70 | 21,00 | 21,10 | -0,94% | - |
| 26.06.2024 | 20,80 | 21,70 | 20,80 | 21,30 | 0,47% | - |
| 25.06.2024 | 20,80 | 21,70 | 20,80 | 21,20 | 0,00% | - |
| 24.06.2024 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 21.06.2024 | 21,70 | 21,90 | 21,10 | 21,20 | -2,30% | - |
| 20.06.2024 | 21,30 | 21,80 | 21,30 | 21,70 | 2,36% | - |
| 19.06.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,47% | - |
| 18.06.2024 | 21,00 | 21,90 | 21,00 | 21,30 | 0,00% | - |