5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+6.04%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
+34.73%
Banco de Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.33 | $41.70 (0.9%) | $41.74 | $41.27 | 65.13 K | $21.06 B |
| 09/18/2026 | $41.42 | $40.80 (-1.5%) | $41.42 | $40.56 | 83.34 K | $20.61 B |
| 09/17/2026 | $41.50 | $41.39 (-0.27%) | $41.66 | $40.82 | 222.11 K | $20.91 B |
| 09/16/2026 | $41.48 | $41.10 (-0.92%) | $41.85 | $40.77 | 299.60 K | $20.76 B |
| 09/15/2026 | $41.36 | $41.45 (0.22%) | $41.68 | $41.10 | 325.83 K | $20.94 B |
| 09/14/2026 | $41.48 | $41.43 (-0.12%) | $41.60 | $40.25 | 258.40 K | $20.93 B |
| 09/11/2026 | $42.11 | $41.72 (-0.93%) | $42.12 | $41.51 | 338.50 K | $21.07 B |
| 09/10/2026 | $41.74 | $41.86 (0.29%) | $42.24 | $41.49 | 245.60 K | $21.14 B |
| 09/09/2026 | $42.11 | $42.10 (-0.02%) | $42.42 | $41.70 | 224.14 K | $21.26 B |
| 09/08/2026 | $42.62 | $42.37 (-0.59%) | $42.84 | $41.91 | 314.34 K | $21.40 B |
| 09/04/2026 | $42.15 | $42.35 (0.47%) | $42.75 | $42.06 | 199.30 K | $21.39 B |
| 09/03/2026 | $42.81 | $42.92 (0.26%) | $43.12 | $42.30 | 323.40 K | $21.68 B |
| 09/02/2026 | $41.85 | $42.38 (1.27%) | $42.40 | $41.50 | 535.20 K | $21.41 B |
| 09/01/2026 | $40.90 | $41.45 (1.34%) | $41.76 | $40.90 | 271.72 K | $20.94 B |
| 08/31/2026 | $41.84 | $41.11 (-1.74%) | $41.84 | $41.05 | 279.30 K | $20.76 B |
| 08/28/2026 | $41.75 | $41.63 (-0.29%) | $41.96 | $41.26 | 150.01 K | $21.03 B |
| 08/27/2026 | $41.68 | $41.60 (-0.19%) | $41.88 | $41.18 | 234.90 K | $21.01 B |
| 08/26/2026 | $42.79 | $41.63 (-2.71%) | $42.84 | $41.34 | 282.20 K | $21.03 B |
| 08/25/2026 | $43.02 | $42.65 (-0.86%) | $43.05 | $42.41 | 418.60 K | $21.54 B |
| 08/24/2026 | $41.98 | $43.04 (2.53%) | $43.14 | $41.98 | 246.85 K | $21.74 B |
| 08/21/2026 | $41.61 | $42.20 (1.42%) | $42.48 | $41.23 | 240.80 K | $21.31 B |
| 08/20/2026 | $41.63 | $41.05 (-1.39%) | $41.63 | $40.64 | 252.60 K | $20.73 B |
| 08/19/2026 | $41.44 | $41.76 (0.77%) | $42.03 | $41.33 | 447.11 K | $21.09 B |
| 08/18/2026 | $40.91 | $41.09 (0.44%) | $41.33 | $40.70 | 277.65 K | $20.75 B |
| 08/17/2026 | $40.65 | $41.09 (1.08%) | $41.28 | $40.35 | 215.50 K | $20.75 B |
| 08/14/2026 | $40.87 | $40.69 (-0.44%) | $41.01 | $40.41 | 153.01 K | $20.55 B |
| 08/13/2026 | $39.90 | $40.55 (1.63%) | $40.61 | $39.64 | 341.95 K | $20.48 B |
| 08/12/2026 | $41.15 | $39.90 (-3.04%) | $41.43 | $39.89 | 252.52 K | $20.15 B |
| 08/11/2026 | $41.43 | $40.90 (-1.28%) | $41.78 | $40.80 | 310.25 K | $20.66 B |
| 08/10/2026 | $41.24 | $41.49 (0.61%) | $41.70 | $40.91 | 179.83 K | $20.96 B |
| 08/07/2026 | $42.29 | $41.42 (-2.06%) | $42.68 | $41.13 | 603.22 K | $20.92 B |
| 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 |
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.
