5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+4.44%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+35.61%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $37.01 | $37.68 (1.81%) | $37.85 | $37.01 | 210.20 K | $19.03 B |
| 05/05/2026 | $36.63 | $36.51 (-0.33%) | $37.11 | $36.37 | 331.80 K | $18.44 B |
| 05/04/2026 | $37.06 | $36.35 (-1.92%) | $37.25 | $36.07 | 179.93 K | $18.36 B |
| 05/01/2026 | $37.85 | $37.05 (-2.11%) | $37.87 | $36.99 | 194.38 K | $18.71 B |
| 04/30/2026 | $36.81 | $37.87 (2.88%) | $38.29 | $36.71 | 466.85 K | $19.13 B |
| 04/29/2026 | $37.52 | $36.61 (-2.43%) | $38.17 | $36.60 | 195.58 K | $18.49 B |
| 04/28/2026 | $37.77 | $37.76 (-0.03%) | $37.88 | $37.31 | 224.70 K | $19.07 B |
| 04/27/2026 | $38.55 | $37.97 (-1.5%) | $38.69 | $37.83 | 449.01 K | $19.18 B |
| 04/24/2026 | $37.76 | $38.53 (2.04%) | $38.88 | $37.76 | 193.83 K | $19.46 B |
| 04/23/2026 | $38.21 | $37.76 (-1.18%) | $38.54 | $37.50 | 428.69 K | $19.07 B |
| 04/22/2026 | $39.46 | $38.47 (-2.51%) | $39.74 | $38.33 | 666.19 K | $19.43 B |
| 04/21/2026 | $41.13 | $39.20 (-4.69%) | $41.67 | $39.20 | 819.99 K | $19.80 B |
| 04/20/2026 | $41.00 | $41.24 (0.59%) | $41.51 | $40.91 | 919.89 K | $20.83 B |
| 04/17/2026 | $41.25 | $41.51 (0.63%) | $42.20 | $41.15 | 1.28 M | $20.97 B |
| 04/16/2026 | $40.05 | $40.39 (0.85%) | $40.56 | $39.68 | 513.01 K | $20.40 B |
| 04/15/2026 | $39.47 | $39.80 (0.84%) | $40.13 | $39.36 | 605.41 K | $20.10 B |
| 04/14/2026 | $39.12 | $39.47 (0.89%) | $39.80 | $39.00 | 443.34 K | $19.94 B |
| 04/13/2026 | $38.30 | $38.89 (1.54%) | $38.89 | $37.80 | 184.57 K | $19.64 B |
| 04/10/2026 | $38.89 | $38.54 (-0.9%) | $39.32 | $38.43 | 330.16 K | $19.47 B |
| 04/09/2026 | $37.58 | $38.60 (2.71%) | $38.76 | $37.58 | 565.87 K | $19.50 B |
| 04/08/2026 | $37.90 | $37.89 (-0.03%) | $38.74 | $37.45 | 615.55 K | $19.14 B |
| 04/07/2026 | $36.59 | $36.28 (-0.85%) | $36.59 | $35.82 | 577.92 K | $18.32 B |
| 04/06/2026 | $36.50 | $36.87 (1.01%) | $37.12 | $36.46 | 221.07 K | $18.62 B |
| 04/02/2026 | $35.95 | $36.38 (1.2%) | $36.62 | $35.86 | 341.42 K | $18.38 B |
| 04/01/2026 | $37.79 | $37.24 (-1.46%) | $37.79 | $36.94 | 382.75 K | $18.81 B |
| 03/31/2026 | $36.16 | $37.04 (2.43%) | $37.04 | $35.63 | 826.11 K | $18.71 B |
| 03/30/2026 | $36.11 | $35.62 (-1.36%) | $36.29 | $35.11 | 433.25 K | $17.99 B |
| 03/27/2026 | $38.01 | $38.05 (0.11%) | $38.64 | $37.63 | 396.73 K | $19.22 B |
| 03/26/2026 | $38.46 | $38.04 (-1.09%) | $38.92 | $37.75 | 365.95 K | $19.21 B |
| 03/25/2026 | $38.65 | $39.08 (1.11%) | $39.36 | $38.43 | 533.32 K | $19.74 B |
| 03/24/2026 | $37.52 | $38.41 (2.37%) | $38.46 | $37.52 | 446.32 K | $19.40 B |
| 03/23/2026 | $38.15 | $38.47 (0.84%) | $39.05 | $38.07 | 456.67 K | $19.43 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.
