22,873$
0,72%
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 | 22,73 | 22,96 | 22,68 | 22,87 | 0,70% | 207.822,00 |
| 19.12.2024 | 22,80 | 22,83 | 22,60 | 22,71 | 0,66% | 130.381,00 |
| 18.12.2024 | 23,28 | 23,30 | 22,53 | 22,56 | -2,55% | 173.184,00 |
| 17.12.2024 | 23,40 | 23,51 | 23,15 | 23,15 | -1,74% | 655.158,00 |
| 16.12.2024 | 23,46 | 23,74 | 23,43 | 23,56 | 0,13% | 460.330,00 |
| 13.12.2024 | 23,42 | 23,60 | 23,37 | 23,53 | 0,09% | 545.215,00 |
| 12.12.2024 | 23,34 | 23,53 | 23,30 | 23,51 | 0,34% | 401.731,00 |
| 11.12.2024 | 23,37 | 23,44 | 23,19 | 23,43 | 0,13% | 383.643,00 |
| 10.12.2024 | 23,41 | 23,53 | 23,32 | 23,40 | 0,04% | 246.878,00 |
| 09.12.2024 | 23,47 | 23,69 | 23,31 | 23,39 | 0,04% | 276.124,00 |
| 06.12.2024 | 23,52 | 23,52 | 23,25 | 23,38 | -0,60% | 388.483,00 |
| 05.12.2024 | 23,15 | 23,63 | 23,08 | 23,52 | 2,17% | 287.553,00 |
| 04.12.2024 | 23,16 | 23,24 | 22,99 | 23,02 | -0,69% | 215.802,00 |
| 03.12.2024 | 23,01 | 23,22 | 22,98 | 23,18 | 1,05% | 300.906,00 |
| 02.12.2024 | 22,74 | 22,98 | 22,69 | 22,94 | 0,61% | 118.818,00 |
| 29.11.2024 | 22,75 | 22,90 | 22,70 | 22,80 | -0,22% | 62.681,00 |
| 27.11.2024 | 22,88 | 23,05 | 22,78 | 22,85 | -0,13% | 118.485,00 |
| 26.11.2024 | 22,95 | 22,99 | 22,75 | 22,88 | 0,26% | 133.854,00 |
| 25.11.2024 | 22,97 | 23,09 | 22,78 | 22,82 | 1,20% | 234.754,00 |
| 22.11.2024 | 23,32 | 23,32 | 22,54 | 22,55 | -3,67% | 298.987,00 |
| 21.11.2024 | 23,35 | 23,46 | 23,22 | 23,41 | 0,09% | 407.289,00 |
| 20.11.2024 | 23,18 | 23,49 | 23,18 | 23,39 | 0,99% | 476.803,00 |
| 19.11.2024 | 23,11 | 23,22 | 23,01 | 23,16 | 0,13% | 277.399,00 |
| 18.11.2024 | 23,02 | 23,21 | 22,97 | 23,13 | 0,35% | 160.541,00 |
| 15.11.2024 | 22,91 | 23,08 | 22,87 | 23,05 | 0,70% | 175.712,00 |
| 14.11.2024 | 23,13 | 23,14 | 22,88 | 22,89 | -0,30% | 187.469,00 |
| 13.11.2024 | 23,04 | 23,13 | 22,96 | 22,96 | -0,69% | 263.412,00 |
| 12.11.2024 | 23,13 | 23,30 | 23,01 | 23,12 | 0,09% | 283.398,00 |
| 11.11.2024 | 23,11 | 23,18 | 23,00 | 23,10 | -0,82% | 219.960,00 |
| 08.11.2024 | 23,42 | 23,42 | 23,15 | 23,29 | -2,14% | 419.381,00 |
| 07.11.2024 | 23,83 | 23,89 | 23,61 | 23,80 | 0,80% | 256.423,00 |
| 06.11.2024 | 23,06 | 23,63 | 22,70 | 23,61 | 1,99% | 123.888,00 |
| 05.11.2024 | 23,62 | 23,66 | 23,13 | 23,15 | -0,90% | 127.560,00 |
| 04.11.2024 | 23,58 | 23,84 | 23,35 | 23,36 | 1,13% | 131.961,00 |
| 01.11.2024 | 23,34 | 23,45 | 23,08 | 23,10 | -0,43% | 76.014,00 |
| 31.10.2024 | 23,47 | 23,49 | 23,20 | 23,20 | -1,28% | 139.118,00 |
| 30.10.2024 | 23,64 | 23,79 | 23,46 | 23,50 | -0,72% | 266.247,00 |
| 29.10.2024 | 23,99 | 24,47 | 23,67 | 23,67 | -2,35% | 195.947,00 |
| 28.10.2024 | 24,59 | 24,69 | 24,10 | 24,24 | -1,02% | 165.664,00 |
| 25.10.2024 | 24,75 | 24,84 | 24,49 | 24,49 | -1,05% | 155.569,00 |
| 24.10.2024 | 24,77 | 24,86 | 24,61 | 24,75 | 0,24% | 134.012,00 |
| 23.10.2024 | 24,38 | 24,79 | 24,38 | 24,69 | 0,61% | 125.380,00 |
| 22.10.2024 | 24,69 | 24,82 | 24,40 | 24,54 | -0,08% | 91.242,00 |
| 21.10.2024 | 24,50 | 24,64 | 24,34 | 24,56 | -0,16% | 104.409,00 |
| 18.10.2024 | 24,27 | 24,70 | 24,18 | 24,60 | 1,40% | 86.696,00 |
| 17.10.2024 | 24,61 | 24,61 | 24,26 | 24,26 | -1,70% | 151.113,00 |
| 16.10.2024 | 24,38 | 24,74 | 24,31 | 24,68 | 1,86% | 132.394,00 |
| 15.10.2024 | 24,49 | 24,51 | 24,20 | 24,23 | -1,74% | 153.514,00 |
| 14.10.2024 | 24,39 | 24,72 | 24,37 | 24,66 | 0,74% | 104.928,00 |
| 11.10.2024 | 24,39 | 24,56 | 24,36 | 24,48 | 0,49% | 71.847,00 |
| 10.10.2024 | 24,15 | 24,36 | 24,05 | 24,36 | 0,79% | 126.457,00 |
| 09.10.2024 | 24,20 | 24,26 | 23,93 | 24,17 | -0,70% | 133.771,00 |
| 08.10.2024 | 24,01 | 24,38 | 23,93 | 24,34 | 0,58% | 232.792,00 |
| 07.10.2024 | 24,50 | 24,50 | 23,92 | 24,20 | -1,18% | 123.398,00 |
| 04.10.2024 | 24,54 | 24,58 | 24,16 | 24,49 | 0,37% | 118.071,00 |
| 03.10.2024 | 24,18 | 24,48 | 23,95 | 24,40 | 0,08% | 268.980,00 |
| 02.10.2024 | 24,93 | 25,03 | 24,38 | 24,38 | -2,60% | 123.662,00 |
| 01.10.2024 | 25,44 | 25,44 | 24,93 | 25,03 | -1,11% | 264.147,00 |
| 30.09.2024 | 25,46 | 25,51 | 25,09 | 25,31 | -0,82% | 206.936,00 |
| 27.09.2024 | 25,93 | 25,97 | 25,44 | 25,52 | -0,47% | 147.308,00 |
| 26.09.2024 | 25,18 | 25,78 | 25,18 | 25,64 | 3,10% | 278.664,00 |
| 25.09.2024 | 25,00 | 25,00 | 24,62 | 24,87 | -0,36% | 224.972,00 |
| 24.09.2024 | 24,99 | 25,00 | 24,85 | 24,96 | 1,96% | 134.331,00 |
| 23.09.2024 | 24,52 | 24,83 | 24,44 | 24,48 | 0,33% | 197.447,00 |
| 20.09.2024 | 24,57 | 24,57 | 24,20 | 24,40 | -0,65% | 130.385,00 |
| 19.09.2024 | 24,69 | 24,77 | 24,49 | 24,56 | 0,49% | 115.445,00 |
| 18.09.2024 | 24,53 | 24,62 | 24,30 | 24,44 | 0,12% | 62.147,00 |
| 17.09.2024 | 24,94 | 24,94 | 24,41 | 24,41 | -2,32% | 51.272,00 |
| 16.09.2024 | 25,02 | 25,04 | 24,83 | 24,99 | 0,00% | 153.939,00 |
| 13.09.2024 | 24,80 | 25,16 | 24,76 | 24,99 | 0,93% | 130.734,00 |
| 12.09.2024 | 24,70 | 24,79 | 24,47 | 24,76 | 1,27% | 153.977,00 |
| 11.09.2024 | 24,36 | 24,52 | 24,32 | 24,45 | 0,62% | 146.582,00 |
| 10.09.2024 | 24,48 | 24,48 | 24,10 | 24,30 | -0,41% | 148.817,00 |
| 09.09.2024 | 24,51 | 24,64 | 24,40 | 24,40 | -0,04% | 94.716,00 |
| 06.09.2024 | 25,01 | 25,10 | 24,34 | 24,41 | -2,36% | 232.780,00 |
| 05.09.2024 | 25,06 | 25,09 | 24,81 | 25,00 | 0,36% | 130.610,00 |
| 04.09.2024 | 24,92 | 25,25 | 24,90 | 24,91 | -0,68% | 133.226,00 |
| 03.09.2024 | 25,15 | 25,16 | 24,82 | 25,08 | -1,07% | 175.096,00 |
| 30.08.2024 | 25,23 | 25,45 | 25,06 | 25,35 | 0,88% | 262.602,00 |
| 29.08.2024 | 25,13 | 25,26 | 24,94 | 25,13 | -0,24% | 187.771,00 |
| 28.08.2024 | 25,42 | 25,42 | 25,04 | 25,19 | -1,14% | 127.843,00 |
| 27.08.2024 | 25,72 | 25,72 | 25,23 | 25,48 | -0,47% | 114.572,00 |
| 26.08.2024 | 25,30 | 25,70 | 25,30 | 25,60 | 0,20% | 165.288,00 |
| 23.08.2024 | 25,42 | 25,64 | 25,16 | 25,55 | 1,19% | 151.774,00 |
| 22.08.2024 | 25,48 | 25,48 | 25,09 | 25,25 | -0,71% | 173.078,00 |
| 21.08.2024 | 25,66 | 25,66 | 25,30 | 25,43 | -0,43% | 167.088,00 |
| 20.08.2024 | 24,98 | 25,54 | 24,94 | 25,54 | 1,92% | 228.353,00 |
| 19.08.2024 | 24,76 | 25,06 | 24,57 | 25,06 | 1,21% | 131.953,00 |
| 16.08.2024 | 24,87 | 24,91 | 24,54 | 24,76 | -0,60% | 196.981,00 |
| 15.08.2024 | 24,79 | 25,13 | 24,41 | 24,91 | 1,26% | 145.810,00 |
| 14.08.2024 | 24,37 | 24,61 | 24,29 | 24,60 | 0,86% | 264.625,00 |
| 13.08.2024 | 24,22 | 24,48 | 24,10 | 24,39 | 1,25% | 163.804,00 |
| 12.08.2024 | 23,54 | 24,15 | 23,54 | 24,09 | 2,34% | 111.056,00 |
| 09.08.2024 | 23,36 | 23,57 | 23,36 | 23,54 | 0,38% | 180.730,00 |
| 08.08.2024 | 23,27 | 23,47 | 23,03 | 23,45 | 1,52% | 215.975,00 |
| 07.08.2024 | 23,49 | 23,49 | 22,75 | 23,10 | -0,35% | 157.962,00 |
| 06.08.2024 | 22,90 | 23,24 | 22,89 | 23,18 | 1,13% | 247.872,00 |
| 05.08.2024 | 22,70 | 22,94 | 22,51 | 22,92 | -1,80% | 272.124,00 |
| 02.08.2024 | 23,22 | 23,47 | 23,15 | 23,34 | -0,34% | 200.923,00 |
| 01.08.2024 | 23,98 | 24,11 | 23,36 | 23,42 | -2,09% | 199.463,00 |