30,396$
-0,08%
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,44 | 30,71 | 30,09 | 30,40 | -0,07% | 199.727,00 |
| 05.06.2025 | 30,43 | 30,52 | 30,14 | 30,42 | 0,90% | 222.918,00 |
| 04.06.2025 | 30,42 | 30,84 | 30,13 | 30,15 | -0,40% | 172.849,00 |
| 03.06.2025 | 30,14 | 30,32 | 29,71 | 30,27 | 0,20% | 207.680,00 |
| 02.06.2025 | 30,14 | 30,29 | 29,81 | 30,21 | 0,00% | 597.753,00 |
| 30.05.2025 | 30,57 | 30,58 | 29,99 | 30,21 | -1,18% | 717.216,00 |
| 29.05.2025 | 30,80 | 30,80 | 30,42 | 30,57 | 0,10% | 324.846,00 |
| 28.05.2025 | 30,81 | 30,88 | 30,54 | 30,54 | -1,26% | 324.905,00 |
| 27.05.2025 | 31,20 | 31,22 | 30,80 | 30,93 | -0,48% | 176.758,00 |
| 23.05.2025 | 30,57 | 31,09 | 30,57 | 31,08 | 0,58% | 380.765,00 |
| 22.05.2025 | 31,27 | 31,33 | 30,86 | 30,90 | -1,18% | 309.686,00 |
| 21.05.2025 | 31,29 | 31,44 | 31,03 | 31,27 | 0,77% | 199.252,00 |
| 20.05.2025 | 31,35 | 31,37 | 30,92 | 31,03 | -0,99% | 279.366,00 |
| 19.05.2025 | 31,04 | 31,57 | 30,98 | 31,34 | 0,51% | 270.578,00 |
| 16.05.2025 | 31,47 | 31,47 | 30,72 | 31,18 | -0,92% | 175.312,00 |
| 15.05.2025 | 31,69 | 31,84 | 31,30 | 31,47 | -0,69% | 232.767,00 |
| 14.05.2025 | 31,07 | 31,77 | 30,99 | 31,69 | 3,06% | 291.332,00 |
| 13.05.2025 | 30,37 | 30,81 | 30,27 | 30,75 | 1,62% | 243.512,00 |
| 12.05.2025 | 30,49 | 30,71 | 29,96 | 30,26 | -0,72% | 301.635,00 |
| 09.05.2025 | 30,91 | 30,99 | 30,35 | 30,48 | -0,81% | 256.395,00 |
| 08.05.2025 | 30,67 | 30,90 | 30,49 | 30,73 | 0,59% | 232.847,00 |
| 07.05.2025 | 30,56 | 30,95 | 30,45 | 30,55 | 0,13% | 302.720,00 |
| 06.05.2025 | 29,65 | 30,57 | 29,50 | 30,51 | 2,97% | 264.882,00 |
| 05.05.2025 | 29,49 | 29,86 | 29,46 | 29,63 | 0,44% | 98.310,00 |
| 02.05.2025 | 29,84 | 29,84 | 29,22 | 29,50 | 0,58% | 384.073,00 |
| 01.05.2025 | 29,60 | 30,15 | 29,12 | 29,33 | -0,64% | 170.627,00 |
| 30.04.2025 | 29,95 | 29,99 | 29,23 | 29,52 | -1,89% | 272.240,00 |
| 29.04.2025 | 30,48 | 30,81 | 29,98 | 30,09 | -1,18% | 280.385,00 |
| 28.04.2025 | 30,83 | 30,83 | 30,17 | 30,45 | -0,72% | 445.417,00 |
| 25.04.2025 | 30,65 | 30,76 | 30,39 | 30,67 | 0,13% | 245.308,00 |
| 24.04.2025 | 29,87 | 30,82 | 29,87 | 30,63 | 2,68% | 433.167,00 |
| 23.04.2025 | 29,51 | 30,21 | 29,41 | 29,83 | 1,84% | 442.410,00 |
| 22.04.2025 | 28,63 | 29,33 | 28,57 | 29,29 | 3,13% | 439.824,00 |
| 21.04.2025 | 28,18 | 28,42 | 27,98 | 28,40 | 1,54% | 259.727,00 |
| 17.04.2025 | 27,90 | 28,21 | 27,68 | 27,97 | 0,76% | 160.047,00 |
| 16.04.2025 | 27,46 | 27,81 | 27,39 | 27,76 | 1,17% | 261.108,00 |
| 15.04.2025 | 26,97 | 27,55 | 26,97 | 27,44 | 2,01% | 206.890,00 |
| 14.04.2025 | 26,63 | 27,04 | 26,43 | 26,90 | 1,70% | 261.403,00 |
| 11.04.2025 | 25,52 | 26,60 | 25,52 | 26,45 | 3,97% | 311.366,00 |
| 10.04.2025 | 25,76 | 25,93 | 25,01 | 25,44 | -1,59% | 376.663,00 |
| 09.04.2025 | 24,40 | 25,86 | 24,21 | 25,85 | 6,12% | 594.871,00 |
| 08.04.2025 | 25,23 | 25,32 | 24,09 | 24,36 | -1,93% | 474.621,00 |
| 07.04.2025 | 23,66 | 25,90 | 23,66 | 24,84 | -3,16% | 650.678,00 |
| 04.04.2025 | 26,39 | 26,40 | 25,51 | 25,65 | -5,73% | 911.317,00 |
| 03.04.2025 | 26,77 | 27,40 | 26,53 | 27,21 | 1,68% | 698.819,00 |
| 02.04.2025 | 26,66 | 26,76 | 26,47 | 26,76 | 0,15% | 295.142,00 |
| 01.04.2025 | 26,50 | 26,76 | 26,29 | 26,72 | 0,87% | 328.583,00 |
| 31.03.2025 | 26,48 | 26,54 | 26,20 | 26,49 | -0,38% | 276.529,00 |
| 28.03.2025 | 26,82 | 26,82 | 26,48 | 26,59 | -1,37% | 201.971,00 |
| 27.03.2025 | 27,00 | 27,11 | 26,86 | 26,96 | -0,44% | 179.807,00 |
| 26.03.2025 | 27,04 | 27,18 | 26,87 | 27,08 | 0,00% | 129.012,00 |
| 25.03.2025 | 27,30 | 27,30 | 26,93 | 27,08 | 0,26% | 220.077,00 |
| 24.03.2025 | 27,16 | 27,39 | 26,89 | 27,01 | 2,43% | 543.474,00 |
| 21.03.2025 | 25,91 | 26,38 | 25,81 | 26,37 | -5,31% | 631.174,00 |
| 20.03.2025 | 28,48 | 28,52 | 27,70 | 27,85 | -2,25% | 430.395,00 |
| 19.03.2025 | 28,40 | 28,58 | 28,36 | 28,49 | 0,28% | 246.476,00 |
| 18.03.2025 | 28,64 | 28,64 | 28,40 | 28,41 | 0,25% | 318.913,00 |
| 17.03.2025 | 27,93 | 28,36 | 27,86 | 28,34 | 2,35% | 192.489,00 |
| 14.03.2025 | 27,41 | 27,81 | 27,33 | 27,69 | 1,80% | 183.642,00 |
| 13.03.2025 | 26,74 | 27,23 | 26,69 | 27,20 | 1,30% | 226.626,00 |
| 12.03.2025 | 27,02 | 27,03 | 26,69 | 26,85 | -0,11% | 259.551,00 |
| 11.03.2025 | 26,86 | 27,02 | 26,69 | 26,88 | 1,17% | 513.628,00 |
| 10.03.2025 | 26,70 | 27,11 | 26,40 | 26,57 | -2,60% | 284.693,00 |
| 07.03.2025 | 26,97 | 27,31 | 26,90 | 27,28 | 1,22% | 316.459,00 |
| 06.03.2025 | 27,10 | 27,32 | 26,88 | 26,95 | -0,74% | 431.452,00 |
| 05.03.2025 | 27,00 | 27,22 | 26,81 | 27,15 | 2,34% | 239.734,00 |
| 04.03.2025 | 26,36 | 26,74 | 26,24 | 26,53 | 0,99% | 329.162,00 |
| 03.03.2025 | 26,24 | 26,69 | 26,13 | 26,27 | 1,39% | 398.000,00 |
| 28.02.2025 | 26,22 | 26,32 | 25,78 | 25,91 | -1,11% | 231.126,00 |
| 27.02.2025 | 26,24 | 26,39 | 25,94 | 26,20 | -1,09% | 243.239,00 |
| 26.02.2025 | 26,63 | 26,75 | 26,48 | 26,49 | -1,05% | 255.080,00 |
| 25.02.2025 | 26,87 | 26,95 | 26,66 | 26,77 | 0,64% | 135.931,00 |
| 24.02.2025 | 26,47 | 26,78 | 26,41 | 26,60 | 0,87% | 190.781,00 |
| 21.02.2025 | 26,61 | 26,91 | 26,29 | 26,37 | -0,98% | 511.775,00 |
| 20.02.2025 | 26,56 | 26,71 | 26,46 | 26,63 | 1,18% | 345.301,00 |
| 19.02.2025 | 26,48 | 26,56 | 26,18 | 26,32 | -0,23% | 218.594,00 |
| 18.02.2025 | 26,81 | 26,81 | 26,23 | 26,38 | -1,46% | 241.247,00 |
| 14.02.2025 | 26,49 | 26,96 | 26,30 | 26,77 | 1,90% | 262.906,00 |
| 13.02.2025 | 26,25 | 26,49 | 26,13 | 26,27 | 0,19% | 288.473,00 |
| 12.02.2025 | 26,14 | 26,56 | 26,13 | 26,22 | 0,96% | 404.840,00 |
| 11.02.2025 | 25,86 | 26,12 | 25,69 | 25,97 | 0,19% | 229.384,00 |
| 10.02.2025 | 25,89 | 26,06 | 25,73 | 25,92 | 0,70% | 179.802,00 |
| 07.02.2025 | 25,66 | 25,77 | 25,54 | 25,74 | 0,27% | 108.163,00 |
| 06.02.2025 | 25,53 | 25,73 | 25,33 | 25,67 | 1,50% | 125.696,00 |
| 05.02.2025 | 25,20 | 25,39 | 25,11 | 25,29 | 0,60% | 99.727,00 |
| 04.02.2025 | 24,82 | 25,20 | 24,73 | 25,14 | 1,99% | 117.518,00 |
| 03.02.2025 | 24,43 | 24,66 | 24,25 | 24,65 | -0,36% | 208.852,00 |
| 31.01.2025 | 24,81 | 25,08 | 24,71 | 24,74 | -0,32% | 94.263,00 |
| 30.01.2025 | 24,45 | 24,89 | 24,44 | 24,82 | 2,39% | 107.247,00 |
| 29.01.2025 | 24,35 | 24,38 | 24,12 | 24,24 | 0,29% | 137.666,00 |
| 28.01.2025 | 24,32 | 24,38 | 24,05 | 24,17 | -0,82% | 146.174,00 |
| 27.01.2025 | 24,53 | 24,74 | 24,19 | 24,37 | -1,42% | 149.650,00 |
| 24.01.2025 | 24,31 | 24,73 | 24,31 | 24,72 | 1,77% | 165.833,00 |
| 23.01.2025 | 24,17 | 24,40 | 23,63 | 24,29 | 1,17% | 214.440,00 |
| 22.01.2025 | 24,17 | 24,35 | 24,01 | 24,01 | 0,29% | 160.264,00 |
| 21.01.2025 | 23,88 | 24,05 | 23,84 | 23,94 | 1,87% | 111.010,00 |
| 17.01.2025 | 23,29 | 23,65 | 23,25 | 23,50 | 1,21% | 266.976,00 |
| 16.01.2025 | 23,19 | 23,34 | 23,11 | 23,22 | 0,22% | 125.463,00 |
| 15.01.2025 | 23,36 | 23,39 | 23,00 | 23,17 | 0,13% | 190.185,00 |
| 14.01.2025 | 22,82 | 23,15 | 22,71 | 23,14 | 2,16% | 161.754,00 |