5 DAY PERFORMANCE
-17.78%
1 MONTH PERFORMANCE
-14.62%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
-4.96%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $26.81 | $27.17 (1.34%) | $27.22 | $26.73 | 177,384 | $13.70 B |
| 03/12/2025 | $27.03 | $26.85 (-0.67%) | $27.03 | $26.69 | 259,551 | $13.56 B |
| 03/11/2025 | $26.71 | $26.88 (0.64%) | $27.02 | $26.69 | 513,629 | $13.58 B |
| 03/10/2025 | $26.94 | $26.57 (-1.37%) | $27.11 | $26.40 | 325,800 | $13.42 B |
| 03/07/2025 | $26.97 | $27.28 (1.15%) | $27.31 | $26.90 | 316,500 | $13.78 B |
| 03/06/2025 | $27.07 | $26.95 (-0.44%) | $27.32 | $26.88 | 469,800 | $13.62 B |
| 03/05/2025 | $26.99 | $27.15 (0.59%) | $27.22 | $26.81 | 239,734 | $13.72 B |
| 03/04/2025 | $26.35 | $26.53 (0.68%) | $26.74 | $26.24 | 382,116 | $13.40 B |
| 03/03/2025 | $26.28 | $26.27 (-0.04%) | $26.69 | $26.13 | 398,000 | $13.27 B |
| 02/28/2025 | $26.22 | $25.91 (-1.18%) | $26.32 | $25.78 | 231,126 | $13.09 B |
| 02/27/2025 | $26.33 | $26.20 (-0.49%) | $26.39 | $25.94 | 243,239 | $13.24 B |
| 02/26/2025 | $26.68 | $26.49 (-0.71%) | $26.75 | $26.48 | 255,100 | $13.38 B |
| 02/25/2025 | $26.84 | $26.77 (-0.26%) | $26.95 | $26.66 | 171,911 | $13.52 B |
| 02/24/2025 | $26.41 | $26.60 (0.72%) | $26.78 | $26.41 | 190,800 | $13.44 B |
| 02/21/2025 | $26.61 | $26.37 (-0.9%) | $26.91 | $26.29 | 511,800 | $13.32 B |
| 02/20/2025 | $26.46 | $26.63 (0.64%) | $26.71 | $26.46 | 345,301 | $13.45 B |
| 02/19/2025 | $26.18 | $26.32 (0.53%) | $26.56 | $26.18 | 218,600 | $13.30 B |
| 02/18/2025 | $26.79 | $26.38 (-1.53%) | $26.81 | $26.23 | 241,247 | $13.33 B |
| 02/14/2025 | $26.49 | $26.77 (1.06%) | $26.96 | $26.30 | 262,906 | $13.53 B |
| 02/13/2025 | $26.25 | $26.27 (0.08%) | $26.49 | $26.13 | 288,500 | $13.28 B |
| 02/12/2025 | $26.13 | $26.22 (0.34%) | $26.56 | $26.13 | 424,840 | $13.25 B |
| 02/11/2025 | $25.79 | $25.97 (0.7%) | $26.12 | $25.69 | 229,400 | $13.12 B |
| 02/10/2025 | $25.89 | $25.92 (0.12%) | $26.06 | $25.73 | 179,902 | $13.10 B |
| 02/07/2025 | $25.66 | $25.74 (0.31%) | $25.77 | $25.54 | 108,200 | $13.01 B |
| 02/06/2025 | $25.33 | $25.67 (1.34%) | $25.73 | $25.33 | 125,700 | $12.97 B |
| 02/05/2025 | $25.14 | $25.29 (0.6%) | $25.39 | $25.11 | 99,728 | $12.78 B |
| 02/04/2025 | $24.73 | $25.14 (1.66%) | $25.20 | $24.73 | 117,518 | $12.71 B |
| 02/03/2025 | $24.41 | $24.65 (0.98%) | $24.66 | $24.25 | 208,900 | $12.46 B |
| 01/31/2025 | $24.81 | $24.74 (-0.28%) | $25.08 | $24.71 | 94,300 | $12.50 B |
| 01/30/2025 | $24.44 | $24.82 (1.55%) | $24.89 | $24.44 | 107,247 | $12.54 B |
| 01/29/2025 | $24.28 | $24.24 (-0.16%) | $24.38 | $24.12 | 137,700 | $12.25 B |
| 01/28/2025 | $24.33 | $24.17 (-0.66%) | $24.38 | $24.05 | 146,200 | $12.22 B |
| 01/27/2025 | $24.74 | $24.37 (-1.5%) | $24.74 | $24.19 | 149,700 | $12.32 B |
| 01/24/2025 | $24.31 | $24.72 (1.69%) | $24.73 | $24.31 | 165,833 | $12.49 B |
| 01/23/2025 | $24.10 | $24.29 (0.79%) | $24.40 | $23.63 | 215,502 | $12.28 B |
| 01/22/2025 | $24.10 | $24.01 (-0.37%) | $24.35 | $24.01 | 160,300 | $12.13 B |
| 01/21/2025 | $23.88 | $23.94 (0.25%) | $24.05 | $23.84 | 111,017 | $12.10 B |
| 01/17/2025 | $23.29 | $23.50 (0.9%) | $23.65 | $23.25 | 267,000 | $11.88 B |
| 01/16/2025 | $23.18 | $23.22 (0.17%) | $23.34 | $23.11 | 125,500 | $11.74 B |
| 01/15/2025 | $23.38 | $23.17 (-0.9%) | $23.39 | $23.00 | 190,200 | $11.71 B |
| 01/14/2025 | $22.71 | $23.14 (1.89%) | $23.15 | $22.71 | 161,800 | $11.69 B |
| 01/13/2025 | $22.29 | $22.65 (1.62%) | $22.66 | $22.29 | 231,800 | $11.45 B |
| 01/10/2025 | $22.62 | $22.46 (-0.71%) | $22.84 | $22.36 | 319,800 | $11.35 B |
| 01/08/2025 | $22.56 | $22.63 (0.31%) | $22.81 | $22.56 | 220,080 | $11.44 B |
| 01/07/2025 | $22.49 | $22.71 (0.98%) | $22.90 | $22.49 | 288,924 | $11.48 B |
| 01/06/2025 | $22.24 | $22.43 (0.85%) | $22.65 | $22.24 | 196,542 | $11.34 B |
| 01/03/2025 | $22.35 | $22.15 (-0.89%) | $22.37 | $22.06 | 198,114 | $11.19 B |
| 01/02/2025 | $22.69 | $22.48 (-0.93%) | $22.92 | $22.37 | 232,541 | $11.36 B |
| 12/31/2024 | $22.61 | $22.68 (0.31%) | $22.77 | $22.58 | 88,915 | $11.46 B |
| 12/30/2024 | $22.61 | $22.59 (-0.09%) | $22.80 | $22.55 | 78,712 | $11.42 B |
| 12/27/2024 | $22.65 | $22.75 (0.44%) | $22.85 | $22.51 | 157,700 | $11.50 B |
| 12/26/2024 | $22.83 | $22.82 (-0.04%) | $22.93 | $22.75 | 72,100 | $11.53 B |
| 12/24/2024 | $22.60 | $22.78 (0.8%) | $22.79 | $22.60 | 58,500 | $11.51 B |
| 12/23/2024 | $22.90 | $22.56 (-1.48%) | $22.90 | $22.52 | 125,500 | $11.40 B |
| 12/20/2024 | $22.73 | $22.87 (0.62%) | $22.96 | $22.68 | 207,822 | $11.56 B |
| 12/19/2024 | $22.71 | $22.71 (0%) | $22.83 | $22.60 | 130,400 | $11.48 B |
| 12/18/2024 | $23.26 | $22.56 (-3.01%) | $23.30 | $22.53 | 173,200 | $11.39 B |
| 12/17/2024 | $23.40 | $23.15 (-1.07%) | $23.51 | $23.15 | 655,200 | $11.69 B |
| 12/16/2024 | $23.53 | $23.56 (0.13%) | $23.74 | $23.43 | 460,330 | $11.90 B |
| 12/13/2024 | $23.42 | $23.53 (0.47%) | $23.60 | $23.37 | 545,215 | $11.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
