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 (%)
Sep 29, 2006
5.892
5.909
5.875
5.878
20,515
+0.01(+0.19%)
Sep 28, 2006
5.810
5.866
5.810
5.866
10,611
+0.07(+1.22%)
Sep 27, 2006
5.801
5.824
5.768
5.796
41,737
+0.01(+0.15%)
Sep 26, 2006
5.669
5.789
5.669
5.787
45,274
+0.14(+2.50%)
Sep 25, 2006
5.683
5.683
5.612
5.646
49,518
-0.02(-0.40%)
Sep 22, 2006
5.702
5.702
5.661
5.669
7,074
-0.00(-0.03%)
Sep 21, 2006
5.626
5.670
5.618
5.670
12,026
+0.02(+0.40%)
Sep 20, 2006
5.553
5.653
5.553
5.647
72,156
+0.06(+1.14%)
Sep 19, 2006
5.548
5.584
5.523
5.584
31,126
+0.00(+0.00%)
Sep 18, 2006
5.671
5.680
5.563
5.584
45,274
-0.07(-1.25%)
Sep 15, 2006
5.654
5.667
5.640
5.654
4,244
+0.01(+0.25%)
Sep 14, 2006
5.601
5.654
5.601
5.640
35,370
+0.01(+0.20%)
Sep 13, 2006
5.661
5.661
5.604
5.629
81,352
-0.03(-0.45%)
Sep 12, 2006
5.626
5.654
5.567
5.654
382,003
+0.03(+0.50%)
Sep 11, 2006
5.640
5.661
5.622
5.626
26,881
+0.00(+0.03%)
Sep 08, 2006
5.570
5.626
5.555
5.625
15,563
+0.05(+0.89%)
Sep 07, 2006
5.654
5.654
5.464
5.575
2,064,941
-0.07(-1.15%)
Sep 06, 2006
5.654
5.677
5.640
5.640
72,863
-0.04(-0.75%)
Sep 05, 2006
5.683
5.697
5.669
5.683
15,563
+0.01(+0.25%)
Sep 01, 2006
5.612
5.687
5.605
5.669
30,418
+0.06(+1.06%)
Aug 31, 2006
5.536
5.618
5.520
5.609
26,174
+0.09(+1.59%)
Aug 30, 2006
5.541
5.568
5.516
5.522
16,270
-0.01(-0.10%)
Aug 29, 2006
5.442
5.529
5.400
5.527
177,560
+0.08(+1.56%)
Aug 28, 2006
5.449
5.449
5.418
5.442
16,270
+0.01(+0.26%)
Aug 25, 2006
5.397
5.442
5.397
5.428
123,090
+0.01(+0.13%)
Aug 24, 2006
5.414
5.423
5.407
5.421
16,270
+0.02(+0.39%)
Aug 23, 2006
5.400
5.428
5.386
5.400
135,116
+0.01(+0.21%)
Aug 22, 2006
5.442
5.447
5.389
5.389
12,026
-0.04(-0.76%)
Aug 21, 2006
5.428
5.442
5.428
5.430
8,488
+0.03(+0.55%)
Aug 18, 2006
5.414
5.423
5.377
5.400
369,270
+0.01(+0.26%)
Aug 17, 2006
5.372
5.415
5.372
5.386
106,819
-0.01(-0.16%)
Aug 16, 2006
5.264
5.414
5.264
5.394
81,352
+0.13(+2.47%)
Aug 15, 2006
5.293
5.294
5.264
5.264
12,733
+0.00(+0.00%)
Aug 14, 2006
5.264
5.264
5.264
5.264
1,414
-0.00(-0.03%)
Aug 11, 2006
5.244
5.301
5.232
5.266
95,500
+0.01(+0.27%)
Aug 10, 2006
5.260
5.260
5.209
5.252
444,963
-0.01(-0.11%)
Aug 09, 2006
5.266
5.287
5.257
5.257
15,563
-0.01(-0.13%)
Aug 08, 2006
5.273
5.273
5.264
5.264
9,903
-0.03(-0.53%)
Aug 07, 2006
5.335
5.335
5.275
5.293
9,903
-0.03(-0.53%)
Aug 04, 2006
5.287
5.321
5.287
5.321
7,781
+0.07(+1.29%)
Aug 03, 2006
5.267
5.267
5.252
5.253
154,216
-0.03(-0.54%)
Aug 02, 2006
5.280
5.283
5.280
5.281
6,366
-0.01(-0.24%)
Aug 01, 2006
5.349
5.349
5.273
5.294
48,104
-0.06(-1.19%)
Jul 31, 2006
5.372
5.372
5.358
5.358
128,749
-0.01(-0.26%)
Jul 28, 2006
5.315
5.386
5.301
5.372
193,123
+0.03(+0.64%)
Jul 27, 2006
5.307
5.350
5.307
5.338
70,033
+0.02(+0.32%)
Jul 26, 2006
5.360
5.360
5.321
5.321
5,659
-0.04(-0.66%)
Jul 25, 2006
5.372
5.372
5.353
5.356
16,977
-0.02(-0.29%)
Jul 24, 2006
5.329
5.384
5.324
5.372
158,460
+0.06(+1.06%)
Jul 21, 2006
5.396
5.396
5.315
5.315
17,685
-0.07(-1.23%)
Jul 20, 2006
5.435
5.435
5.382
5.382
315,506
-0.03(-0.60%)
Jul 19, 2006
5.114
5.415
5.114
5.414
346,632
+0.32(+6.24%)
Jul 18, 2006
5.075
5.117
5.075
5.096
63,667
-0.01(-0.28%)
Jul 17, 2006
5.148
5.148
5.089
5.110
21,222
-0.10(-1.93%)
Jul 14, 2006
5.244
5.300
5.211
5.211
12,733
-0.05(-0.94%)
Jul 13, 2006
5.326
5.326
5.244
5.260
9,196
-0.07(-1.22%)
Jul 12, 2006
5.295
5.349
5.295
5.325
7,781
+0.03(+0.56%)
Jul 11, 2006
5.358
5.358
5.263
5.295
75,693
-0.04(-0.66%)
Jul 10, 2006
5.386
5.386
5.331
5.331
7,781
-0.04(-0.79%)
Jul 07, 2006
5.406
5.406
5.372
5.373
11,318
-0.05(-0.96%)
Jul 06, 2006
5.435
5.442
5.421
5.425
13,440
+0.04(+0.81%)
Jul 05, 2006
5.496
5.496
5.382
5.382
24,759
-0.12(-2.11%)
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
.