Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 138.47
+0.97 (0.71%)
Aug 28, 2025, 3:20 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 137.99 | 138.89 | 137.51 | 138.11 | 138.11 | 0.44% | 87,227,173 |
| Aug 27, 2025 | 138.49 | 138.49 | 137.06 | 137.50 | 137.50 | -0.22% | 50,338,145 |
| Aug 26, 2025 | 138.60 | 138.82 | 136.91 | 137.80 | 137.80 | -0.79% | 133,075,404 |
| Aug 25, 2025 | 139.35 | 140.29 | 138.55 | 138.90 | 138.90 | -0.32% | 38,828,532 |
| Aug 22, 2025 | 139.30 | 139.70 | 138.60 | 139.35 | 139.35 | 0.39% | 53,141,637 |
| Aug 21, 2025 | 138.55 | 140.00 | 138.55 | 138.81 | 138.81 | 0.19% | 33,718,485 |
| Aug 20, 2025 | 139.50 | 139.99 | 137.60 | 138.55 | 138.55 | -0.67% | 65,897,662 |
| Aug 19, 2025 | 141.10 | 141.48 | 138.22 | 139.48 | 139.48 | -1.15% | 59,015,836 |
| Aug 18, 2025 | 140.11 | 142.00 | 140.07 | 141.10 | 141.10 | -0.42% | 58,057,359 |
| Aug 14, 2025 | 141.50 | 141.73 | 140.00 | 141.70 | 141.70 | 0.06% | 119,679,350 |
| Aug 13, 2025 | 138.50 | 141.95 | 138.50 | 141.62 | 141.62 | 1.74% | 170,812,474 |
| Aug 12, 2025 | 139.00 | 139.98 | 138.40 | 139.20 | 139.20 | 0.14% | 53,502,316 |
| Aug 11, 2025 | 140.48 | 141.14 | 139.00 | 139.00 | 139.00 | -1.05% | 81,983,835 |
| Aug 8, 2025 | 138.00 | 140.70 | 137.35 | 140.48 | 140.48 | 2.17% | 98,785,186 |
| Aug 7, 2025 | 135.51 | 137.80 | 135.51 | 137.50 | 137.50 | 1.48% | 136,726,670 |
| Aug 6, 2025 | 136.00 | 137.12 | 134.40 | 135.50 | 135.50 | -0.81% | 143,557,989 |
| Aug 5, 2025 | 135.90 | 136.78 | 135.02 | 136.60 | 136.60 | 0.52% | 94,343,144 |
| Aug 4, 2025 | 134.00 | 135.90 | 133.25 | 135.90 | 135.90 | 1.27% | 37,246,374 |
| Aug 1, 2025 | 133.90 | 134.66 | 133.01 | 134.19 | 134.19 | 0.16% | 35,203,385 |
| Jul 31, 2025 | 134.75 | 134.75 | 133.11 | 133.98 | 133.98 | -0.09% | 43,785,401 |
| Jul 30, 2025 | 136.49 | 137.00 | 133.95 | 134.10 | 134.10 | -1.75% | 71,938,143 |
| Jul 29, 2025 | 134.00 | 136.56 | 133.00 | 136.49 | 136.49 | 2.62% | 105,290,922 |
| Jul 28, 2025 | 133.50 | 133.50 | 132.31 | 133.00 | 133.00 | -0.37% | 53,103,843 |
| Jul 25, 2025 | 135.00 | 135.00 | 133.48 | 133.50 | 133.50 | -0.63% | 43,741,476 |
| Jul 24, 2025 | 135.00 | 136.49 | 134.30 | 134.35 | 134.35 | -0.45% | 42,549,439 |
| Jul 23, 2025 | 136.35 | 136.35 | 134.26 | 134.96 | 134.96 | -0.03% | 103,184,547 |
| Jul 22, 2025 | 136.50 | 137.50 | 134.30 | 135.00 | 135.00 | -0.37% | 122,482,152 |
| Jul 21, 2025 | 137.49 | 138.45 | 135.50 | 135.50 | 135.50 | -1.45% | 50,883,933 |
| Jul 18, 2025 | 137.08 | 137.50 | 136.50 | 137.49 | 137.49 | 0.30% | 64,973,697 |
| Jul 17, 2025 | 136.60 | 137.98 | 136.02 | 137.08 | 137.08 | 0.57% | 100,584,307 |
| Jul 15, 2025 | 137.85 | 137.85 | 135.90 | 136.30 | 136.30 | -0.58% | 94,299,554 |
| Jul 14, 2025 | 138.01 | 138.88 | 136.51 | 137.10 | 137.10 | -0.65% | 85,061,368 |
| Jul 11, 2025 | 138.99 | 139.75 | 137.50 | 138.00 | 138.00 | -1.06% | 81,374,755 |
| Jul 10, 2025 | 138.50 | 139.84 | 138.42 | 139.48 | 139.48 | 0.71% | 104,918,304 |
| Jul 9, 2025 | 138.50 | 139.00 | 138.04 | 138.50 | 138.50 | 0.22% | 140,924,754 |
| Jul 8, 2025 | 138.85 | 138.93 | 137.77 | 138.20 | 138.20 | -0.36% | 149,007,689 |
| Jul 7, 2025 | 140.00 | 140.00 | 137.50 | 138.70 | 138.70 | -0.79% | 170,413,099 |
| Jul 4, 2025 | 140.00 | 140.50 | 139.30 | 139.80 | 139.80 | -0.36% | 88,396,535 |
| Jul 3, 2025 | 141.00 | 141.35 | 139.25 | 140.30 | 140.30 | -0.10% | 124,819,962 |
| Jul 2, 2025 | 141.00 | 141.97 | 139.55 | 140.44 | 140.44 | -0.40% | 98,360,200 |
| Jul 1, 2025 | 140.90 | 141.93 | 139.47 | 141.00 | 141.00 | 0.07% | 201,919,273 |
| Jun 30, 2025 | 139.40 | 142.89 | 138.88 | 140.90 | 140.90 | 1.08% | 227,568,495 |
| Jun 27, 2025 | 138.40 | 139.40 | 137.29 | 139.40 | 139.40 | 0.72% | 71,440,995 |
| Jun 26, 2025 | 137.91 | 139.50 | 137.91 | 138.40 | 138.40 | 0.36% | 62,786,329 |
| Jun 25, 2025 | 138.11 | 139.99 | 137.11 | 137.90 | 137.90 | -0.07% | 74,386,249 |
| Jun 24, 2025 | 139.01 | 139.98 | 137.61 | 138.00 | 138.00 | -0.56% | 185,145,187 |
| Jun 23, 2025 | 140.00 | 141.00 | 137.19 | 138.78 | 138.78 | -1.63% | 99,396,523 |
| Jun 19, 2025 | 139.99 | 141.08 | 138.50 | 141.08 | 141.08 | 1.35% | 68,198,116 |
| Jun 18, 2025 | 139.00 | 140.27 | 138.72 | 139.20 | 139.20 | -0.11% | 63,795,758 |
| Jun 17, 2025 | 140.70 | 140.71 | 138.90 | 139.35 | 139.35 | -0.83% | 88,248,752 |