36,132$
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 |
|---|---|---|---|---|---|---|
| 06.11.2025 | 36,19 | 36,30 | 35,73 | 35,97 | 0,56% | 182.842,00 |
| 05.11.2025 | 34,96 | 35,96 | 34,92 | 35,77 | 2,26% | 218.206,00 |
| 04.11.2025 | 35,51 | 35,55 | 34,97 | 34,98 | -3,00% | 399.580,00 |
| 03.11.2025 | 35,16 | 36,11 | 35,16 | 36,06 | 3,29% | 501.253,00 |
| 31.10.2025 | 34,58 | 35,12 | 34,54 | 34,91 | 0,09% | 236.603,00 |
| 30.10.2025 | 34,40 | 35,30 | 34,15 | 34,88 | 1,31% | 301.500,00 |
| 29.10.2025 | 34,40 | 34,74 | 34,28 | 34,43 | 0,61% | 268.461,00 |
| 28.10.2025 | 34,00 | 34,41 | 33,85 | 34,22 | 0,41% | 344.379,00 |
| 27.10.2025 | 34,30 | 34,30 | 33,86 | 34,08 | 1,28% | 179.518,00 |
| 24.10.2025 | 33,37 | 33,86 | 33,37 | 33,65 | 1,47% | 225.511,00 |
| 23.10.2025 | 33,21 | 33,37 | 33,16 | 33,16 | 0,19% | 168.084,00 |
| 22.10.2025 | 32,95 | 33,23 | 32,78 | 33,10 | 0,88% | 394.727,00 |
| 21.10.2025 | 33,00 | 33,24 | 32,81 | 32,81 | -1,03% | 209.643,00 |
| 20.10.2025 | 32,92 | 33,22 | 32,86 | 33,15 | 1,26% | 181.547,00 |
| 17.10.2025 | 32,83 | 32,84 | 32,46 | 32,74 | -0,10% | - |
| 16.10.2025 | 32,50 | 33,28 | 32,50 | 32,77 | 1,64% | 477.024,00 |
| 15.10.2025 | 31,56 | 32,31 | 31,56 | 32,24 | 3,63% | 345.785,00 |
| 14.10.2025 | 30,79 | 31,36 | 30,64 | 31,11 | 0,16% | 410.286,00 |
| 13.10.2025 | 30,84 | 31,06 | 30,68 | 31,06 | 1,77% | 261.768,00 |
| 10.10.2025 | 31,14 | 31,30 | 30,40 | 30,52 | -2,55% | 386.656,00 |
| 09.10.2025 | 31,15 | 31,53 | 30,96 | 31,32 | 0,90% | 563.413,00 |
| 08.10.2025 | 30,33 | 31,14 | 30,33 | 31,04 | 3,43% | 269.108,00 |
| 07.10.2025 | 30,53 | 30,67 | 29,98 | 30,01 | -1,44% | 325.181,00 |
| 06.10.2025 | 30,60 | 30,93 | 30,40 | 30,45 | -0,49% | 319.607,00 |
| 03.10.2025 | 29,87 | 30,61 | 29,80 | 30,60 | 2,65% | 458.938,00 |
| 02.10.2025 | 30,43 | 30,45 | 29,71 | 29,81 | -2,04% | 509.857,00 |
| 01.10.2025 | 30,42 | 30,72 | 30,36 | 30,43 | 0,43% | 287.028,00 |
| 30.09.2025 | 30,24 | 30,33 | 30,13 | 30,30 | 0,46% | 286.884,00 |
| 29.09.2025 | 30,20 | 30,37 | 29,95 | 30,16 | 0,53% | 314.523,00 |
| 26.09.2025 | 30,37 | 30,61 | 30,00 | 30,00 | -0,43% | 247.149,00 |
| 25.09.2025 | 30,51 | 30,69 | 30,06 | 30,13 | -1,60% | 287.012,00 |
| 24.09.2025 | 30,73 | 30,92 | 30,40 | 30,62 | 0,03% | 329.032,00 |
| 23.09.2025 | 29,83 | 30,85 | 29,83 | 30,61 | 2,96% | 683.632,00 |
| 22.09.2025 | 29,58 | 29,77 | 29,36 | 29,73 | 1,33% | 479.497,00 |
| 19.09.2025 | 29,39 | 29,68 | 29,11 | 29,34 | 0,14% | 247.320,00 |
| 18.09.2025 | 29,73 | 29,99 | 29,26 | 29,30 | -1,61% | 237.100,00 |
| 17.09.2025 | 30,02 | 30,16 | 29,66 | 29,78 | -1,13% | 386.902,00 |
| 16.09.2025 | 30,03 | 30,20 | 29,95 | 30,12 | 0,70% | 340.151,00 |
| 15.09.2025 | 30,17 | 30,32 | 29,79 | 29,91 | -0,30% | 300.872,00 |
| 12.09.2025 | 30,82 | 31,02 | 29,92 | 30,00 | -3,13% | 292.803,00 |
| 11.09.2025 | 30,21 | 31,11 | 30,21 | 30,97 | 2,75% | 435.097,00 |
| 10.09.2025 | 30,33 | 30,51 | 29,98 | 30,14 | 0,00% | 211.096,00 |
| 09.09.2025 | 29,73 | 30,37 | 29,64 | 30,14 | 1,38% | 319.098,00 |
| 08.09.2025 | 30,40 | 30,54 | 29,68 | 29,73 | -2,27% | 473.385,00 |
| 05.09.2025 | 30,00 | 30,46 | 29,88 | 30,42 | 2,22% | 1.062.525,00 |
| 04.09.2025 | 29,16 | 29,83 | 29,00 | 29,76 | 1,19% | 259.595,00 |
| 03.09.2025 | 28,95 | 29,50 | 28,95 | 29,41 | 1,69% | 199.358,00 |
| 02.09.2025 | 28,48 | 28,95 | 28,31 | 28,92 | 0,66% | 185.531,00 |
| 29.08.2025 | 28,40 | 28,79 | 28,40 | 28,73 | 0,88% | 127.714,00 |
| 28.08.2025 | 28,48 | 28,76 | 28,37 | 28,48 | 0,28% | 231.786,00 |
| 27.08.2025 | 28,47 | 28,55 | 28,29 | 28,40 | -0,18% | 225.397,00 |
| 26.08.2025 | 28,53 | 28,73 | 28,26 | 28,45 | -0,49% | 193.491,00 |
| 25.08.2025 | 29,04 | 29,21 | 28,57 | 28,59 | -1,48% | 310.503,00 |
| 22.08.2025 | 28,66 | 29,05 | 28,66 | 29,02 | 1,19% | 175.048,00 |
| 21.08.2025 | 28,60 | 28,97 | 28,57 | 28,68 | 0,10% | 176.159,00 |
| 20.08.2025 | 28,79 | 29,00 | 28,48 | 28,65 | -0,42% | 190.705,00 |
| 19.08.2025 | 29,38 | 29,38 | 28,69 | 28,77 | -2,54% | 214.395,00 |
| 18.08.2025 | 29,87 | 29,93 | 29,00 | 29,52 | 0,75% | 266.394,00 |
| 15.08.2025 | 29,11 | 29,37 | 29,01 | 29,30 | 1,10% | 168.352,00 |
| 14.08.2025 | 29,52 | 29,57 | 28,93 | 28,98 | -2,23% | 235.371,00 |
| 13.08.2025 | 29,18 | 29,81 | 29,18 | 29,64 | 1,82% | 208.318,00 |
| 12.08.2025 | 28,89 | 29,20 | 28,76 | 29,11 | 1,32% | 193.303,00 |
| 11.08.2025 | 29,05 | 29,23 | 28,73 | 28,73 | -0,90% | 400.559,00 |
| 08.08.2025 | 28,50 | 29,00 | 28,41 | 28,99 | 1,97% | 219.285,00 |
| 07.08.2025 | 27,85 | 28,45 | 27,69 | 28,43 | 2,49% | 245.358,00 |
| 06.08.2025 | 28,12 | 28,13 | 27,69 | 27,74 | -1,21% | 295.316,00 |
| 05.08.2025 | 28,10 | 28,31 | 27,94 | 28,08 | 0,50% | 294.117,00 |
| 04.08.2025 | 27,78 | 28,04 | 27,78 | 27,94 | 1,27% | 228.182,00 |
| 01.08.2025 | 27,24 | 27,85 | 27,24 | 27,59 | 0,99% | 278.946,00 |
| 31.07.2025 | 27,38 | 27,66 | 27,08 | 27,32 | -0,18% | 287.412,00 |
| 30.07.2025 | 27,91 | 27,94 | 27,34 | 27,37 | -2,84% | 276.380,00 |
| 29.07.2025 | 27,42 | 28,17 | 27,38 | 28,17 | 2,74% | 431.486,00 |
| 28.07.2025 | 27,46 | 27,55 | 27,23 | 27,42 | -0,80% | 292.267,00 |
| 25.07.2025 | 28,12 | 28,20 | 27,60 | 27,64 | -1,64% | 201.871,00 |
| 24.07.2025 | 28,51 | 28,51 | 28,10 | 28,10 | -1,37% | 193.572,00 |
| 23.07.2025 | 28,63 | 28,63 | 28,29 | 28,49 | 0,46% | 961.032,00 |
| 22.07.2025 | 28,60 | 28,64 | 28,20 | 28,36 | -0,60% | 987.790,00 |
| 21.07.2025 | 28,43 | 28,88 | 28,43 | 28,53 | 0,46% | 290.998,00 |
| 18.07.2025 | 28,58 | 28,69 | 28,30 | 28,40 | -0,18% | 350.972,00 |
| 17.07.2025 | 28,11 | 28,52 | 28,11 | 28,45 | 0,89% | 382.810,00 |
| 16.07.2025 | 28,36 | 28,37 | 28,10 | 28,20 | -0,32% | 229.659,00 |
| 15.07.2025 | 28,45 | 28,56 | 28,17 | 28,29 | -0,07% | 313.088,00 |
| 14.07.2025 | 28,71 | 28,76 | 28,28 | 28,31 | -1,56% | 562.744,00 |
| 11.07.2025 | 29,15 | 29,50 | 28,67 | 28,76 | -2,01% | 521.530,00 |
| 10.07.2025 | 29,33 | 29,42 | 29,09 | 29,35 | 0,20% | 271.712,00 |
| 09.07.2025 | 29,49 | 29,54 | 29,13 | 29,29 | -0,14% | 305.469,00 |
| 08.07.2025 | 29,52 | 29,58 | 29,12 | 29,33 | -0,34% | 408.364,00 |
| 07.07.2025 | 29,92 | 30,01 | 29,17 | 29,43 | -2,49% | 425.191,00 |
| 03.07.2025 | 30,43 | 30,54 | 30,05 | 30,18 | -0,49% | 326.232,00 |
| 02.07.2025 | 30,29 | 30,47 | 30,06 | 30,33 | 0,26% | 198.636,00 |
| 01.07.2025 | 30,54 | 30,75 | 30,10 | 30,25 | -0,56% | 388.217,00 |
| 30.06.2025 | 29,79 | 30,68 | 29,76 | 30,42 | 2,56% | 324.434,00 |
| 27.06.2025 | 29,83 | 29,85 | 29,37 | 29,66 | -0,20% | 169.194,00 |
| 26.06.2025 | 29,54 | 29,93 | 29,54 | 29,72 | 0,88% | 122.388,00 |
| 25.06.2025 | 29,40 | 29,65 | 29,35 | 29,46 | -0,37% | 226.345,00 |
| 24.06.2025 | 29,46 | 29,75 | 29,39 | 29,57 | 1,44% | 354.419,00 |
| 23.06.2025 | 29,35 | 29,51 | 28,89 | 29,15 | -0,72% | 266.997,00 |
| 20.06.2025 | 29,55 | 29,99 | 29,33 | 29,36 | -0,58% | 205.235,00 |
| 18.06.2025 | 29,58 | 29,78 | 29,40 | 29,53 | -0,10% | 139.198,00 |
| 17.06.2025 | 29,99 | 30,16 | 29,47 | 29,56 | -2,15% | 295.224,00 |