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 (%)
Aug 31, 2004
4.792
4.863
4.792
4.835
79,937
+0.06(+1.18%)
Aug 30, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 27, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 26, 2004
4.750
4.778
4.750
4.778
33,248
+0.02(+0.33%)
Aug 25, 2004
4.779
4.779
4.755
4.762
12,026
-0.04(-0.91%)
Aug 24, 2004
4.771
4.830
4.769
4.806
41,030
+0.03(+0.59%)
Aug 23, 2004
4.700
4.779
4.695
4.778
14,855
+0.10(+2.15%)
Aug 20, 2004
4.699
4.714
4.678
4.678
14,148
+0.01(+0.18%)
Aug 19, 2004
4.587
4.669
4.587
4.669
31,833
+0.07(+1.63%)
Aug 18, 2004
4.685
4.693
4.594
4.594
29,003
-0.10(-2.14%)
Aug 17, 2004
4.693
4.695
4.693
4.695
176,146
+0.07(+1.40%)
Aug 16, 2004
4.550
4.630
4.550
4.630
551,782
+0.08(+1.71%)
Aug 13, 2004
4.485
4.552
4.485
4.552
186,757
+0.10(+2.19%)
Aug 12, 2004
4.382
4.463
4.382
4.454
140,775
+0.02(+0.51%)
Aug 11, 2004
4.341
4.453
4.324
4.432
239,813
+0.05(+1.13%)
Aug 10, 2004
4.439
4.439
4.368
4.382
227,787
-0.02(-0.51%)
Aug 09, 2004
4.405
4.405
4.405
4.405
14,855
-0.01(-0.29%)
Aug 06, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 05, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 04, 2004
4.418
4.418
4.418
4.418
13,440
+0.00(+0.00%)
Aug 03, 2004
4.410
4.418
4.410
4.418
83,474
-0.01(-0.16%)
Aug 02, 2004
4.439
4.439
4.418
4.425
11,318
-0.03(-0.73%)
Jul 30, 2004
4.457
4.457
4.457
4.457
0
+0.00(+0.00%)
Jul 29, 2004
4.446
4.457
4.446
4.457
36,785
+0.01(+0.13%)
Jul 28, 2004
4.422
4.453
4.386
4.451
44,567
+0.02(+0.54%)
Jul 27, 2004
4.450
4.450
4.425
4.427
21,929
-0.03(-0.57%)
Jul 26, 2004
4.509
4.509
4.453
4.453
10,611
-0.07(-1.56%)
Jul 23, 2004
4.573
4.573
4.524
4.524
5,659
-0.05(-1.08%)
Jul 22, 2004
4.642
4.642
4.572
4.573
111,771
-0.06(-1.37%)
Jul 21, 2004
4.635
4.638
4.635
4.637
218,590
+0.00(+0.03%)
Jul 20, 2004
4.565
4.637
4.565
4.635
113,893
+0.08(+1.71%)
Jul 19, 2004
4.532
4.566
4.516
4.557
70,033
+0.02(+0.37%)
Jul 16, 2004
4.439
4.543
4.439
4.540
36,078
+0.12(+2.82%)
Jul 15, 2004
4.389
4.416
4.389
4.416
3,537
+0.05(+1.10%)
Jul 14, 2004
4.368
4.368
4.368
4.368
5,659
+0.00(+0.03%)
Jul 13, 2004
4.361
4.367
4.326
4.367
12,026
+0.02(+0.46%)
Jul 12, 2004
4.333
4.365
4.333
4.347
15,563
+0.06(+1.32%)
Jul 09, 2004
4.290
4.290
4.290
4.290
707
-0.02(-0.49%)
Jul 08, 2004
4.311
4.311
4.311
4.311
1,414
-0.04(-0.81%)
Jul 07, 2004
4.276
4.347
4.276
4.347
31,126
+0.07(+1.62%)
Jul 06, 2004
4.290
4.343
4.276
4.278
60,130
+0.04(+0.83%)
Jul 02, 2004
4.227
4.242
4.227
4.242
4,951
+0.02(+0.54%)
Jul 01, 2004
4.248
4.248
4.218
4.220
19,100
+0.03(+0.67%)
Jun 30, 2004
4.198
4.198
4.191
4.191
2,829
-0.02(-0.54%)
Jun 29, 2004
4.215
4.234
4.214
4.214
4,951
-0.00(-0.07%)
Jun 28, 2004
4.217
4.217
4.217
4.217
1,414
+0.02(+0.47%)
Jun 25, 2004
4.197
4.197
4.197
4.197
707
+0.00(+0.07%)
Jun 24, 2004
4.214
4.242
4.184
4.194
188,172
+0.03(+0.61%)
Jun 23, 2004
4.128
4.184
4.128
4.169
247,594
+0.06(+1.34%)
Jun 22, 2004
4.112
4.128
4.112
4.114
39,615
+0.01(+0.31%)
Jun 21, 2004
4.114
4.114
4.099
4.101
5,659
-0.01(-0.31%)
Jun 18, 2004
4.156
4.170
4.114
4.114
72,156
+0.01(+0.34%)
Jun 17, 2004
4.114
4.114
4.099
4.099
9,196
-0.00(-0.03%)
Jun 16, 2004
4.085
4.101
4.085
4.101
4,244
+0.02(+0.38%)
Jun 15, 2004
4.015
4.128
4.015
4.085
38,200
+0.07(+1.76%)
Jun 14, 2004
4.092
4.092
4.013
4.015
45,981
-0.07(-1.73%)
Jun 10, 2004
4.094
4.094
4.085
4.085
36,785
-0.02(-0.55%)
Jun 09, 2004
4.136
4.136
4.108
4.108
2,122
-0.01(-0.14%)
Jun 08, 2004
4.114
4.114
4.114
4.114
394,029
+0.00(+0.00%)
Jun 07, 2004
4.114
4.114
4.114
4.114
0
+0.00(+0.00%)
Jun 04, 2004
4.114
4.114
4.114
4.114
1,414
-0.06(-1.46%)
Jun 03, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Jun 02, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
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
.