5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+39.04%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $42.29 | $41.89 (-0.95%) | $42.68 | $41.80 | 157.33 K | |
| 08/06/2026 | $41.78 | $42.16 (0.91%) | $42.56 | $41.65 | 176.43 K | $21.29 B |
| 08/05/2026 | $41.51 | $41.64 (0.31%) | $42.18 | $41.51 | 201.32 K | $21.03 B |
| 08/04/2026 | $42.00 | $41.38 (-1.48%) | $42.00 | $41.38 | 436.10 K | $20.90 B |
| 08/03/2026 | $41.76 | $41.55 (-0.5%) | $42.05 | $40.87 | 454.91 K | $20.99 B |
| 07/31/2026 | $42.40 | $41.35 (-2.48%) | $42.40 | $41.13 | 355.20 K | $20.89 B |
| 07/30/2026 | $41.48 | $42.25 (1.86%) | $42.34 | $41.48 | 245.60 K | $21.34 B |
| 07/29/2026 | $40.16 | $40.79 (1.57%) | $41.37 | $39.60 | 318.93 K | $20.60 B |
| 07/28/2026 | $41.06 | $40.44 (-1.51%) | $41.59 | $40.41 | 183.01 K | $20.43 B |
| 07/27/2026 | $41.35 | $41.40 (0.12%) | $42.00 | $41.15 | 289.90 K | $20.91 B |
| 07/24/2026 | $40.68 | $40.72 (0.1%) | $41.25 | $40.34 | 216.73 K | $20.57 B |
| 07/23/2026 | $41.27 | $40.62 (-1.57%) | $41.41 | $40.17 | 272.61 K | $20.52 B |
| 07/22/2026 | $40.86 | $41.46 (1.47%) | $41.53 | $40.46 | 227.20 K | $20.94 B |
| 07/21/2026 | $40.75 | $40.75 (0%) | $41.13 | $40.37 | 295.80 K | $20.58 B |
| 07/20/2026 | $40.16 | $40.11 (-0.12%) | $40.39 | $39.66 | 162.63 K | $20.26 B |
| 07/17/2026 | $39.46 | $40.14 (1.72%) | $40.27 | $38.97 | 352.63 K | $20.27 B |
| 07/16/2026 | $40.78 | $39.92 (-2.11%) | $40.85 | $39.79 | 239.31 K | $20.16 B |
| 07/15/2026 | $41.30 | $40.87 (-1.04%) | $41.46 | $40.26 | 225.20 K | $20.64 B |
| 07/14/2026 | $40.29 | $40.97 (1.69%) | $41.14 | $40.20 | 285.90 K | $20.69 B |
| 07/13/2026 | $40.61 | $39.85 (-1.87%) | $40.82 | $39.60 | 205.10 K | $20.13 B |
| 07/10/2026 | $40.29 | $40.80 (1.27%) | $41.16 | $40.24 | 307.80 K | $20.61 B |
| 07/09/2026 | $39.96 | $40.14 (0.45%) | $40.65 | $39.75 | 200.45 K | $20.27 B |
| 07/08/2026 | $40.03 | $39.67 (-0.9%) | $40.37 | $39.45 | 234.30 K | $20.04 B |
| 07/07/2026 | $39.91 | $40.52 (1.53%) | $40.63 | $39.70 | 356.33 K | $20.47 B |
| 07/06/2026 | $39.92 | $40.04 (0.3%) | $40.40 | $39.61 | 429.84 K | $20.22 B |
| 07/02/2026 | $39.28 | $39.38 (0.25%) | $39.71 | $38.80 | 209.60 K | $19.89 B |
| 07/01/2026 | $39.35 | $38.84 (-1.3%) | $39.56 | $38.80 | 276.00 K | $19.62 B |
| 06/30/2026 | $39.00 | $39.76 (1.95%) | $39.78 | $38.94 | 650.14 K | $20.08 B |
| 06/29/2026 | $38.70 | $39.05 (0.9%) | $39.32 | $38.46 | 119.00 K | $19.72 B |
| 06/26/2026 | $38.70 | $38.91 (0.54%) | $39.67 | $38.46 | 333.12 K | $19.65 B |
| 06/25/2026 | $38.49 | $38.82 (0.86%) | $39.34 | $38.07 | 389.80 K | $19.61 B |
| 06/24/2026 | $39.21 | $38.00 (-3.09%) | $39.21 | $37.98 | 343.50 K | $19.19 B |
| 06/23/2026 | $39.43 | $39.20 (-0.58%) | $39.78 | $38.94 | 314.52 K | $19.80 B |
| 06/22/2026 | $40.41 | $40.08 (-0.82%) | $40.65 | $40.03 | 377.60 K | $20.24 B |
| 06/18/2026 | $39.93 | $40.21 (0.7%) | $40.78 | $39.93 | 276.33 K | $20.31 B |
| 06/17/2026 | $40.81 | $40.25 (-1.37%) | $41.24 | $40.07 | 351.40 K | $20.33 B |
| 06/16/2026 | $41.08 | $40.62 (-1.12%) | $41.27 | $39.15 | 290.90 K | $20.52 B |
| 06/15/2026 | $40.81 | $40.95 (0.34%) | $41.80 | $40.46 | 376.83 K | $20.68 B |
| 06/12/2026 | $40.15 | $40.18 (0.07%) | $40.77 | $39.67 | 468.10 K | $20.29 B |
| 06/11/2026 | $38.93 | $39.78 (2.18%) | $40.00 | $38.71 | 614.71 K | $20.09 B |
| 06/10/2026 | $38.54 | $38.65 (0.29%) | $39.02 | $38.20 | 287.30 K | $19.52 B |
| 06/09/2026 | $37.04 | $38.54 (4.05%) | $38.57 | $36.75 | 796.63 K | $19.47 B |
| 06/08/2026 | $36.89 | $36.34 (-1.49%) | $36.89 | $35.83 | 250.03 K | $18.35 B |
| 06/05/2026 | $37.03 | $36.48 (-1.49%) | $37.03 | $36.07 | 309.63 K | $18.43 B |
| 06/04/2026 | $36.99 | $37.09 (0.27%) | $37.61 | $36.94 | 173.92 K | $18.73 B |
| 06/03/2026 | $37.31 | $36.79 (-1.39%) | $37.31 | $36.49 | 111.51 K | $18.58 B |
| 06/02/2026 | $37.32 | $37.58 (0.7%) | $37.85 | $37.00 | 175.72 K | $18.98 B |
| 06/01/2026 | $37.45 | $37.39 (-0.16%) | $37.90 | $37.23 | 235.00 K | $18.89 B |
| 05/29/2026 | $38.28 | $38.07 (-0.55%) | $38.66 | $37.94 | 479.40 K | $19.23 B |
| 05/28/2026 | $38.42 | $38.36 (-0.16%) | $38.83 | $38.17 | 312.24 K | $19.38 B |
| 05/27/2026 | $38.31 | $38.81 (1.31%) | $39.14 | $38.28 | 467.20 K | $19.60 B |
| 05/26/2026 | $38.08 | $38.31 (0.6%) | $38.79 | $38.02 | 253.44 K | $19.35 B |
| 05/22/2026 | $37.87 | $37.55 (-0.85%) | $38.43 | $37.32 | 409.40 K | $18.97 B |
| 05/21/2026 | $37.59 | $37.73 (0.37%) | $38.24 | $36.82 | 231.20 K | $19.06 B |
| 05/20/2026 | $36.62 | $37.95 (3.63%) | $38.49 | $36.56 | 433.40 K | $19.17 B |
| 05/19/2026 | $36.21 | $36.32 (0.3%) | $37.09 | $36.02 | 683.80 K | $18.34 B |
| 05/18/2026 | $36.24 | $36.48 (0.66%) | $36.75 | $36.02 | 385.20 K | $18.43 B |
| 05/15/2026 | $35.93 | $35.88 (-0.14%) | $36.08 | $35.10 | 445.80 K | $18.12 B |
| 05/14/2026 | $35.05 | $36.40 (3.85%) | $36.69 | $35.05 | 527.15 K | $18.39 B |
| 05/13/2026 | $35.27 | $34.96 (-0.88%) | $35.94 | $34.86 | 265.60 K | $17.66 B |
| 05/12/2026 | $34.87 | $35.50 (1.81%) | $35.70 | $33.60 | 261.34 K | $17.93 B |
| 05/11/2026 | $36.00 | $35.47 (-1.47%) | $36.19 | $35.27 | 228.11 K | $17.92 B |
| 05/08/2026 | $36.60 | $36.09 (-1.39%) | $36.89 | $36.06 | 166.30 K | $18.23 B |
| 05/07/2026 | $37.89 | $36.47 (-3.75%) | $38.09 | $36.42 | 348.73 K | $18.42 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.
