Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 588.00
0.00 (0.00%)
At close: Sep 23, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Sep 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -1.34% | 446 |
| Sep 19, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | - |
| Sep 18, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 117 |
| Sep 17, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 59 |
| Sep 16, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 102 |
| Sep 15, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -3.40% | 182 |
| Sep 12, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 90 |
| Sep 11, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 80 |
| Sep 10, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | - |
| Sep 9, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 165 |
| Sep 8, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 4.22% | - |
| Sep 5, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 1,148 |
| Sep 4, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 3, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 2, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 1, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 130 |
| Aug 29, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 28, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 17 |
| Aug 27, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 26, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 25, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -1.50% | - |
| Aug 22, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 21, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 20, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 19, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 736 |
| Aug 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 50 |
| Aug 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 397 |
| Aug 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 25 |
| Aug 12, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 130 |
| Aug 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | 397 |
| Aug 8, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 2,171 |
| Aug 6, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 956 |
| Aug 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Aug 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.03% | 29 |
| Aug 1, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jul 31, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 126 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jul 29, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 553 |
| Jul 28, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.17% | 575 |
| Jul 25, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 30 |
| Jul 24, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 160 |
| Jul 23, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 22, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 163 |
| Jul 21, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.51% | 251 |
| Jul 18, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 179 |
| Jul 17, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 750 |
| Jul 16, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 32 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 300 |
| Jul 14, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.51% | 250 |