24,400$
-2,40%
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 23,30 | 23,47 | 23,08 | 23,20 | -0,26% | 222.123,00 |
| 12.06.2024 | 23,60 | 23,60 | 23,22 | 23,26 | -0,26% | 277.103,00 |
| 11.06.2024 | 23,30 | 23,36 | 23,09 | 23,32 | -0,38% | 179.213,00 |
| 10.06.2024 | 23,51 | 23,60 | 23,37 | 23,41 | -0,47% | 115.002,00 |
| 07.06.2024 | 23,59 | 23,81 | 23,34 | 23,52 | -1,09% | 260.505,00 |
| 06.06.2024 | 23,76 | 23,86 | 23,53 | 23,78 | 0,38% | 197.167,00 |
| 05.06.2024 | 24,03 | 24,04 | 23,59 | 23,69 | -0,71% | 127.899,00 |
| 04.06.2024 | 24,17 | 24,17 | 23,82 | 23,86 | -1,49% | 156.079,00 |
| 03.06.2024 | 23,94 | 24,23 | 23,67 | 24,22 | 2,28% | 164.739,00 |
| 31.05.2024 | 23,46 | 23,76 | 23,40 | 23,68 | 0,30% | 227.312,00 |
| 30.05.2024 | 23,81 | 23,81 | 23,35 | 23,61 | -0,80% | 264.664,00 |
| 29.05.2024 | 24,00 | 24,04 | 23,71 | 23,80 | -1,86% | 143.613,00 |
| 28.05.2024 | 24,26 | 24,43 | 24,06 | 24,25 | 0,46% | 139.669,00 |
| 24.05.2024 | 24,61 | 24,61 | 24,06 | 24,14 | -0,78% | 144.068,00 |
| 23.05.2024 | 24,37 | 24,37 | 24,08 | 24,33 | 0,21% | 315.868,00 |
| 22.05.2024 | 24,48 | 24,48 | 24,20 | 24,28 | -1,06% | 622.232,00 |
| 21.05.2024 | 24,28 | 24,65 | 24,28 | 24,54 | 0,53% | 132.643,00 |
| 20.05.2024 | 24,50 | 24,68 | 24,39 | 24,41 | -0,53% | 236.393,00 |
| 17.05.2024 | 24,49 | 24,67 | 24,25 | 24,54 | 0,70% | 301.160,00 |
| 16.05.2024 | 24,61 | 24,61 | 24,35 | 24,37 | -1,34% | 386.991,00 |
| 15.05.2024 | 24,58 | 24,79 | 24,42 | 24,70 | 1,06% | 633.555,00 |
| 14.05.2024 | 23,95 | 24,46 | 23,90 | 24,44 | 2,26% | 738.865,00 |
| 13.05.2024 | 23,53 | 23,90 | 23,53 | 23,90 | 2,36% | 199.885,00 |
| 10.05.2024 | 23,08 | 23,36 | 23,04 | 23,35 | 1,70% | 241.994,00 |
| 09.05.2024 | 22,79 | 23,06 | 22,79 | 22,96 | 0,17% | 312.068,00 |
| 08.05.2024 | 22,62 | 22,97 | 22,62 | 22,92 | 0,61% | 237.683,00 |
| 07.05.2024 | 22,59 | 22,83 | 22,48 | 22,78 | 0,80% | 226.479,00 |
| 06.05.2024 | 22,53 | 22,64 | 22,48 | 22,60 | 0,67% | 429.634,00 |
| 03.05.2024 | 22,32 | 22,62 | 22,18 | 22,45 | 1,17% | 99.090,00 |
| 02.05.2024 | 22,22 | 22,26 | 22,00 | 22,19 | 0,82% | 141.055,00 |
| 01.05.2024 | 22,09 | 22,22 | 21,76 | 22,01 | -0,32% | 109.780,00 |
| 30.04.2024 | 22,35 | 22,44 | 22,01 | 22,08 | -1,78% | 166.176,00 |
| 29.04.2024 | 22,21 | 22,63 | 22,21 | 22,48 | 1,26% | 147.945,00 |
| 26.04.2024 | 22,24 | 22,41 | 22,09 | 22,20 | 0,27% | 117.257,00 |
| 25.04.2024 | 22,15 | 22,34 | 22,11 | 22,14 | -0,67% | 231.323,00 |
| 24.04.2024 | 22,64 | 22,67 | 22,27 | 22,29 | -1,46% | 132.886,00 |
| 23.04.2024 | 22,17 | 22,62 | 22,05 | 22,62 | 2,35% | 98.995,00 |
| 22.04.2024 | 21,91 | 22,22 | 21,83 | 22,10 | 0,64% | 111.268,00 |
| 19.04.2024 | 21,99 | 22,23 | 21,86 | 21,96 | -0,41% | 127.625,00 |
| 18.04.2024 | 21,93 | 22,25 | 21,89 | 22,05 | 0,96% | 150.726,00 |
| 17.04.2024 | 21,68 | 21,88 | 21,37 | 21,84 | 1,30% | 186.301,00 |
| 16.04.2024 | 21,54 | 21,73 | 21,19 | 21,56 | -0,05% | 177.097,00 |