Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco DE Chile ADR
(NY:
BCH
)
23.26
-0.06 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
7.270
7.351
7.200
7.330
283,538
+0.13(+1.81%)
Nov 27, 2009
6.655
7.242
6.655
7.199
56,706
-0.08(-1.11%)
Nov 25, 2009
7.407
7.407
7.164
7.280
97,856
-0.06(-0.77%)
Nov 24, 2009
7.518
7.601
7.310
7.337
321,123
-0.16(-2.08%)
Nov 23, 2009
7.436
7.629
7.337
7.492
331,211
+0.22(+3.03%)
Nov 20, 2009
7.024
7.279
7.024
7.272
390,520
+0.18(+2.49%)
Nov 19, 2009
7.153
7.157
6.858
7.095
139,353
-0.03(-0.42%)
Nov 18, 2009
7.096
7.187
7.041
7.125
277,638
+0.04(+0.60%)
Nov 17, 2009
7.167
7.233
7.081
7.082
111,127
-0.08(-1.16%)
Nov 16, 2009
7.276
7.276
7.108
7.166
67,649
-0.11(-1.52%)
Nov 13, 2009
7.140
7.276
7.134
7.276
56,699
+0.22(+3.15%)
Nov 12, 2009
7.167
7.167
7.044
7.054
70,649
-0.10(-1.38%)
Nov 11, 2009
7.166
7.351
7.002
7.153
243,046
-0.01(-0.18%)
Nov 10, 2009
7.106
7.166
7.068
7.166
52,249
+0.11(+1.60%)
Nov 09, 2009
6.890
7.142
6.890
7.052
87,790
+0.20(+2.97%)
Nov 06, 2009
6.754
6.849
6.754
6.849
63,058
+0.10(+1.49%)
Nov 05, 2009
6.630
6.749
6.579
6.749
31,126
+0.24(+3.63%)
Nov 04, 2009
6.645
6.705
6.511
6.512
77,815
-0.01(-0.15%)
Nov 03, 2009
6.545
6.565
6.488
6.522
84,161
-0.02(-0.26%)
Nov 02, 2009
6.609
6.676
6.503
6.539
88,844
-0.03(-0.52%)
Oct 30, 2009
6.757
6.847
6.500
6.573
95,486
-0.20(-2.92%)
Oct 29, 2009
6.679
6.775
6.610
6.771
67,204
+0.14(+2.11%)
Oct 28, 2009
6.795
6.795
6.604
6.631
115,138
-0.15(-2.27%)
Oct 27, 2009
6.856
6.856
6.773
6.785
94,291
+0.02(+0.25%)
Oct 26, 2009
6.835
6.883
6.768
6.768
60,802
-0.05(-0.66%)
Oct 23, 2009
6.842
6.842
6.780
6.814
95,925
+0.00(+0.06%)
Oct 22, 2009
6.575
6.853
6.575
6.809
179,400
+0.08(+1.20%)
Oct 21, 2009
6.743
6.757
6.658
6.729
47,396
+0.03(+0.42%)
Oct 20, 2009
6.633
6.700
6.627
6.700
43,222
+0.01(+0.11%)
Oct 19, 2009
6.757
6.781
6.651
6.693
97,333
-0.00(-0.04%)
Oct 16, 2009
6.644
6.746
6.609
6.696
45,260
+0.06(+0.85%)
Oct 15, 2009
6.729
6.729
6.532
6.640
85,370
-0.14(-2.10%)
Oct 14, 2009
6.856
6.898
6.650
6.782
62,422
+0.08(+1.22%)
Oct 13, 2009
6.770
6.770
6.675
6.700
50,226
-0.08(-1.21%)
Oct 12, 2009
6.780
6.785
6.686
6.782
26,301
+0.14(+2.06%)
Oct 09, 2009
6.503
6.645
6.503
6.645
36,785
+0.02(+0.23%)
Oct 08, 2009
6.569
6.715
6.563
6.630
97,750
+0.04(+0.60%)
Oct 07, 2009
6.579
6.603
6.521
6.590
28,423
+0.01(+0.15%)
Oct 06, 2009
6.757
6.757
6.545
6.580
110,243
+0.05(+0.69%)
Oct 05, 2009
6.602
6.602
6.488
6.535
40,909
-0.04(-0.56%)
Oct 02, 2009
6.503
6.572
6.457
6.572
65,789
+0.00(+0.02%)
Oct 01, 2009
6.722
6.722
6.548
6.570
37,492
-0.14(-2.15%)
Sep 30, 2009
6.764
6.764
6.664
6.715
31,090
-0.06(-0.86%)
Sep 29, 2009
6.860
6.860
6.730
6.773
30,595
-0.06(-0.87%)
Sep 28, 2009
6.729
6.833
6.715
6.832
34,663
+0.12(+1.77%)
Sep 25, 2009
6.604
6.715
6.538
6.713
77,815
+0.07(+0.98%)
Sep 24, 2009
6.781
6.792
6.613
6.648
49,773
-0.07(-0.99%)
Sep 23, 2009
6.884
6.884
6.715
6.715
57,901
-0.13(-1.84%)
Sep 22, 2009
6.856
6.955
6.785
6.840
387,882
+0.06(+0.83%)
Sep 21, 2009
6.691
6.845
6.613
6.784
413,136
-0.04(-0.54%)
Sep 18, 2009
6.439
6.842
6.439
6.821
377,369
+0.42(+6.51%)
Sep 17, 2009
6.333
6.524
6.333
6.404
217,848
+0.09(+1.41%)
Sep 16, 2009
6.332
6.397
6.315
6.315
92,395
-0.02(-0.25%)
Sep 15, 2009
6.319
6.361
6.255
6.330
83,036
+0.00(+0.07%)
Sep 14, 2009
6.358
6.388
6.259
6.326
35,094
-0.05(-0.71%)
Sep 11, 2009
6.344
6.384
6.305
6.371
31,918
-0.01(-0.11%)
Sep 10, 2009
6.254
6.433
6.218
6.378
378,692
+0.08(+1.32%)
Sep 09, 2009
6.274
6.327
6.268
6.295
54,824
+0.02(+0.34%)
Sep 08, 2009
6.351
6.351
6.201
6.274
76,018
+0.00(+0.05%)
Sep 04, 2009
6.220
6.312
6.200
6.271
94,043
+0.07(+1.12%)
Sep 03, 2009
6.091
6.204
6.064
6.201
104,301
+0.13(+2.14%)
Sep 02, 2009
5.961
6.081
5.961
6.071
97,410
+0.06(+1.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.