30,570$
0,89%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,52 | 30,72 | 30,31 | 30,57 | 0,89% | 64.291,00 |
| 30.09.2025 | 30,18 | 30,33 | 30,13 | 30,30 | 0,46% | 286.884,00 |
| 29.09.2025 | 30,08 | 30,37 | 29,95 | 30,16 | 0,53% | 314.522,00 |
| 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 | 30,83 | 30,92 | 30,40 | 30,62 | 0,03% | 328.997,00 |
| 23.09.2025 | 29,92 | 30,85 | 29,83 | 30,61 | 2,96% | 683.612,00 |
| 22.09.2025 | 29,55 | 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 | 29,83 | 29,99 | 29,26 | 29,30 | -1,61% | 237.098,00 |
| 17.09.2025 | 29,86 | 30,16 | 29,66 | 29,78 | -1,13% | 386.901,00 |
| 16.09.2025 | 30,12 | 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% | 259.594,00 |
| 03.09.2025 | 28,97 | 29,50 | 28,95 | 29,41 | 1,69% | 199.354,00 |
| 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 | 28,38 | 28,76 | 28,37 | 28,48 | 0,28% | 227.730,00 |
| 27.08.2025 | 28,46 | 28,55 | 28,29 | 28,40 | -0,18% | 219.156,00 |
| 26.08.2025 | 28,72 | 28,73 | 28,26 | 28,45 | -0,49% | 187.021,00 |
| 25.08.2025 | 28,95 | 29,21 | 28,57 | 28,59 | -1,48% | 310.239,00 |
| 22.08.2025 | 28,66 | 29,05 | 28,66 | 29,02 | 1,19% | 175.048,00 |
| 21.08.2025 | 28,84 | 28,97 | 28,57 | 28,68 | 0,10% | 176.159,00 |
| 20.08.2025 | 28,89 | 29,00 | 28,48 | 28,65 | -0,42% | 190.205,00 |
| 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% | 266.391,00 |
| 15.08.2025 | 29,11 | 29,37 | 29,01 | 29,30 | 1,10% | 168.352,00 |
| 14.08.2025 | 29,55 | 29,57 | 28,93 | 28,98 | -2,23% | 235.371,00 |
| 13.08.2025 | 29,21 | 29,81 | 29,18 | 29,64 | 1,82% | 198.318,00 |
| 12.08.2025 | 28,83 | 29,20 | 28,76 | 29,11 | 1,32% | 193.273,00 |
| 11.08.2025 | 28,97 | 29,23 | 28,73 | 28,73 | -0,90% | 385.559,00 |
| 08.08.2025 | 28,50 | 29,00 | 28,41 | 28,99 | 1,97% | 219.285,00 |
| 07.08.2025 | 27,69 | 28,45 | 27,69 | 28,43 | 2,49% | 245.358,00 |
| 06.08.2025 | 27,87 | 28,13 | 27,69 | 27,74 | -1,21% | 295.316,00 |
| 05.08.2025 | 28,11 | 28,31 | 27,94 | 28,08 | 0,50% | 294.117,00 |
| 04.08.2025 | 27,90 | 28,04 | 27,78 | 27,94 | 1,27% | 218.182,00 |
| 01.08.2025 | 27,24 | 27,85 | 27,24 | 27,59 | 0,99% | 278.946,00 |
| 31.07.2025 | 27,57 | 27,66 | 27,08 | 27,32 | -0,18% | 272.412,00 |
| 30.07.2025 | 27,84 | 27,94 | 27,34 | 27,37 | -2,84% | 276.380,00 |
| 29.07.2025 | 27,54 | 28,17 | 27,38 | 28,17 | 2,74% | 431.486,00 |
| 28.07.2025 | 27,50 | 27,55 | 27,23 | 27,42 | -0,80% | 292.266,00 |
| 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 | 28,61 | 28,63 | 28,29 | 28,49 | 0,46% | 799.255,00 |
| 22.07.2025 | 28,56 | 28,64 | 28,20 | 28,36 | -0,60% | 727.785,00 |
| 21.07.2025 | 28,62 | 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 | 28,19 | 28,52 | 28,11 | 28,45 | 0,89% | 372.512,00 |
| 16.07.2025 | 28,37 | 28,37 | 28,10 | 28,20 | -0,32% | 229.659,00 |
| 15.07.2025 | 28,56 | 28,56 | 28,17 | 28,29 | -0,07% | 312.872,00 |
| 14.07.2025 | 28,76 | 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 | 29,28 | 29,42 | 29,09 | 29,35 | 0,20% | 271.707,00 |
| 09.07.2025 | 29,48 | 29,54 | 29,13 | 29,29 | -0,14% | 305.469,00 |
| 08.07.2025 | 29,54 | 29,58 | 29,12 | 29,33 | -0,34% | 408.364,00 |
| 07.07.2025 | 29,92 | 30,01 | 29,17 | 29,43 | -2,49% | 425.006,00 |
| 03.07.2025 | 30,43 | 30,54 | 30,05 | 30,18 | -0,49% | 326.232,00 |
| 02.07.2025 | 30,44 | 30,47 | 30,06 | 30,33 | 0,26% | 198.636,00 |
| 01.07.2025 | 30,61 | 30,75 | 30,10 | 30,25 | -0,56% | 357.767,00 |
| 30.06.2025 | 29,81 | 30,68 | 29,76 | 30,42 | 2,56% | 291.243,00 |
| 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 | 29,43 | 29,65 | 29,35 | 29,46 | -0,37% | 226.345,00 |
| 24.06.2025 | 29,51 | 29,75 | 29,39 | 29,57 | 1,44% | 354.418,00 |
| 23.06.2025 | 29,34 | 29,51 | 28,89 | 29,15 | -0,72% | 220.547,00 |
| 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 | 30,07 | 30,16 | 29,47 | 29,56 | -2,15% | 295.199,00 |
| 16.06.2025 | 30,35 | 30,70 | 30,13 | 30,21 | -0,69% | 342.636,00 |
| 13.06.2025 | 30,66 | 30,81 | 30,02 | 30,42 | -2,28% | 249.152,00 |
| 12.06.2025 | 30,99 | 31,36 | 30,98 | 31,13 | 0,45% | 168.928,00 |
| 11.06.2025 | 30,08 | 31,24 | 30,03 | 30,99 | 3,27% | 254.853,00 |
| 10.06.2025 | 30,33 | 30,43 | 29,97 | 30,01 | -0,60% | 192.059,00 |
| 09.06.2025 | 30,46 | 30,46 | 30,12 | 30,19 | -0,69% | 173.071,00 |
| 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 |