Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 725.00
0.00 (0.00%)
At close: Jan 6, 2026
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 28 |
| Jan 5, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.97% | 3,599 |
| Jan 2, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | 397 |
| Dec 30, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | - |
| Dec 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.55% | - |
| Dec 26, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 100 |
| Dec 24, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | - |
| Dec 23, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 603 |
| Dec 22, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.82% | 476 |
| Dec 19, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | - |
| Dec 18, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 127 |
| Dec 17, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 120 |
| Dec 16, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 2,067 |
| Dec 15, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.28% | 37 |
| Dec 12, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 1,084 |
| Dec 11, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 256 |
| Dec 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 251 |
| Dec 9, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 2.83% | 215 |
| Dec 5, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 4, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 3, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | - |
| Dec 2, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | 467 |
| Dec 1, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 1.58% | 50 |
| Nov 28, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 133 |
| Nov 27, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 26, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 25, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Nov 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.16% | 77 |
| Nov 21, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | - |
| Nov 20, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 50 |
| Nov 19, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 1,146 |
| Nov 18, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.29% | 939 |
| Nov 14, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 99 |
| Nov 13, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 3,204 |
| Nov 12, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Nov 11, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 198 |
| Nov 10, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.14% | 522 |
| Nov 7, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 700 |
| Nov 6, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 486 |
| Nov 5, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,432 |
| Nov 4, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5.83% | 146 |
| Oct 31, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,316 |
| Oct 30, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 50 |
| Oct 29, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 226 |
| Oct 28, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,379 |
| Oct 27, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 2.52% | 176 |
| Oct 24, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 23, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 22, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 24 |
| Oct 21, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 1,664 |