23,220$
-0,60%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,56 | 23,56 | 23,22 | 23,22 | -0,60% | 24.327,00 |
| 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% | 139.094,00 |
| 30.10.2024 | 23,64 | 23,79 | 23,46 | 23,50 | -0,72% | 266.246,00 |
| 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% | 165.582,00 |
| 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% | 232.692,00 |
| 07.10.2024 | 24,50 | 24,50 | 23,92 | 24,20 | -1,18% | 123.397,00 |
| 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% | 268.479,00 |
| 02.10.2024 | 24,93 | 25,03 | 24,38 | 24,38 | -2,60% | 113.662,00 |
| 01.10.2024 | 25,44 | 25,44 | 24,93 | 25,03 | -1,11% | 257.847,00 |
| 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% | 268.664,00 |
| 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% | 134.328,00 |
| 23.09.2024 | 24,52 | 24,83 | 24,44 | 24,48 | 0,33% | 192.447,00 |
| 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% | 115.412,00 |
| 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% | 118.577,00 |
| 11.09.2024 | 24,36 | 24,52 | 24,32 | 24,45 | 0,62% | 138.586,00 |
| 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% | 130.470,00 |
| 04.09.2024 | 24,92 | 25,25 | 24,90 | 24,91 | -0,68% | 133.110,00 |
| 03.09.2024 | 25,15 | 25,16 | 24,82 | 25,08 | -1,07% | 157.232,00 |
| 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% | 162.001,00 |
| 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% | 162.088,00 |
| 20.08.2024 | 24,98 | 25,54 | 24,94 | 25,54 | 1,92% | 228.352,00 |
| 19.08.2024 | 24,76 | 25,06 | 24,57 | 25,06 | 1,21% | 131.952,00 |
| 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% | 215.971,00 |
| 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 |
| 31.07.2024 | 23,72 | 23,97 | 23,72 | 23,92 | 1,61% | 221.271,00 |
| 30.07.2024 | 23,67 | 23,77 | 23,41 | 23,54 | -0,38% | 192.543,00 |
| 29.07.2024 | 23,66 | 23,66 | 23,41 | 23,63 | -0,08% | 199.743,00 |
| 26.07.2024 | 23,71 | 23,84 | 23,62 | 23,65 | 0,08% | 135.580,00 |
| 25.07.2024 | 23,69 | 23,87 | 23,57 | 23,63 | -0,25% | 162.069,00 |
| 24.07.2024 | 23,80 | 23,90 | 23,52 | 23,69 | -0,29% | 205.779,00 |
| 23.07.2024 | 23,62 | 23,81 | 23,50 | 23,76 | -0,29% | 192.144,00 |
| 22.07.2024 | 23,70 | 23,88 | 23,42 | 23,83 | 0,63% | 240.483,00 |
| 19.07.2024 | 23,52 | 23,99 | 23,38 | 23,68 | 0,98% | 303.235,00 |
| 18.07.2024 | 23,86 | 23,86 | 23,42 | 23,45 | -1,59% | 205.562,00 |
| 17.07.2024 | 24,39 | 24,39 | 23,78 | 23,83 | -2,30% | 234.955,00 |
| 16.07.2024 | 24,29 | 24,56 | 24,29 | 24,39 | 1,12% | 166.633,00 |
| 15.07.2024 | 24,38 | 24,42 | 24,06 | 24,12 | -1,07% | 145.236,00 |
| 12.07.2024 | 24,05 | 24,38 | 23,80 | 24,38 | 1,08% | 154.871,00 |
| 11.07.2024 | 24,23 | 24,39 | 24,02 | 24,12 | 0,50% | 190.091,00 |
| 10.07.2024 | 23,45 | 24,01 | 23,45 | 24,00 | 2,13% | 127.171,00 |
| 09.07.2024 | 23,00 | 23,56 | 23,00 | 23,50 | 1,60% | 142.166,00 |
| 08.07.2024 | 23,03 | 23,31 | 23,02 | 23,13 | 0,17% | 123.412,00 |
| 05.07.2024 | 23,31 | 23,41 | 22,98 | 23,09 | -1,20% | 238.641,00 |
| 03.07.2024 | 22,74 | 23,44 | 22,71 | 23,37 | 3,04% | 97.887,00 |
| 02.07.2024 | 22,60 | 22,69 | 22,44 | 22,68 | 0,93% | 93.787,00 |
| 01.07.2024 | 22,62 | 22,78 | 22,35 | 22,47 | -0,71% | 147.677,00 |
| 28.06.2024 | 22,52 | 22,83 | 22,46 | 22,63 | 0,22% | 156.184,00 |
| 27.06.2024 | 22,74 | 22,92 | 22,50 | 22,58 | -1,10% | 130.705,00 |
| 26.06.2024 | 22,71 | 22,90 | 22,56 | 22,83 | 0,35% | 111.574,00 |
| 25.06.2024 | 22,74 | 22,90 | 22,63 | 22,75 | -0,18% | 122.439,00 |
| 24.06.2024 | 22,63 | 22,86 | 22,62 | 22,79 | 0,71% | 127.141,00 |
| 21.06.2024 | 23,21 | 23,21 | 22,63 | 22,63 | -2,75% | 142.069,00 |
| 20.06.2024 | 23,01 | 23,27 | 22,85 | 23,27 | 1,62% | 47.309,00 |
| 18.06.2024 | 22,90 | 23,17 | 22,79 | 22,90 | 0,17% | 146.964,00 |
| 17.06.2024 | 22,89 | 23,01 | 22,78 | 22,86 | -0,13% | 154.358,00 |
| 14.06.2024 | 22,96 | 22,98 | 22,72 | 22,89 | -1,34% | 124.954,00 |