Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 165.41
+2.67 (1.64%)
Oct 30, 2025, 4:33 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 163.00 | 166.71 | 162.68 | 165.41 | 165.41 | 1.64% | 100,172,555 |
| Oct 29, 2025 | 162.00 | 163.79 | 161.46 | 162.74 | 162.74 | 0.27% | 98,192,986 |
| Oct 28, 2025 | 160.30 | 162.86 | 159.55 | 162.30 | 162.30 | 1.25% | 82,814,158 |
| Oct 27, 2025 | 159.66 | 160.87 | 159.20 | 160.30 | 160.30 | 0.57% | 59,495,169 |
| Oct 24, 2025 | 159.49 | 159.95 | 157.49 | 159.39 | 159.39 | 0.77% | 59,495,169 |
| Oct 23, 2025 | 156.32 | 158.20 | 155.93 | 158.17 | 158.17 | 1.18% | 45,065,905 |
| Oct 22, 2025 | 155.52 | 158.57 | 155.52 | 156.32 | 156.32 | -0.46% | 44,531,425 |
| Oct 21, 2025 | 152.99 | 158.32 | 152.99 | 157.05 | 157.05 | -0.55% | 44,442,188 |
| Oct 20, 2025 | 157.50 | 158.49 | 156.95 | 157.92 | 157.92 | 0.20% | 22,638,454 |
| Oct 17, 2025 | 157.90 | 158.12 | 155.21 | 157.60 | 157.60 | -0.25% | 128,372,052 |
| Oct 16, 2025 | 155.00 | 159.43 | 154.30 | 157.99 | 157.99 | 2.01% | 169,507,525 |
| Oct 15, 2025 | 150.19 | 154.89 | 150.19 | 154.88 | 154.88 | 2.57% | 94,263,116 |
| Oct 14, 2025 | 147.70 | 151.00 | 147.61 | 151.00 | 151.00 | 2.60% | 89,266,775 |
| Oct 13, 2025 | 147.00 | 148.98 | 147.00 | 147.17 | 147.17 | 0.80% | 105,366,831 |
| Oct 10, 2025 | 148.20 | 149.00 | 145.66 | 146.00 | 146.00 | -1.49% | 67,493,364 |
| Oct 9, 2025 | 146.99 | 149.42 | 145.50 | 148.21 | 148.21 | 0.69% | 112,426,363 |
| Oct 8, 2025 | 145.00 | 147.19 | 144.52 | 147.19 | 147.19 | 1.69% | 58,730,534 |
| Oct 7, 2025 | 148.00 | 148.00 | 144.21 | 144.75 | 144.75 | -1.53% | 49,687,598 |
| Oct 6, 2025 | 147.50 | 148.69 | 144.10 | 147.00 | 147.00 | -0.34% | 40,305,211 |
| Oct 3, 2025 | 144.11 | 147.50 | 144.11 | 147.50 | 147.50 | 2.36% | 62,720,417 |
| Oct 2, 2025 | 146.80 | 146.80 | 143.60 | 144.10 | 144.10 | -1.97% | 66,534,928 |
| Oct 1, 2025 | 145.99 | 147.62 | 144.11 | 146.99 | 146.99 | 0.68% | 63,611,153 |
| Sep 30, 2025 | 146.00 | 146.78 | 145.37 | 145.99 | 145.99 | -0.01% | 96,534,325 |
| Sep 29, 2025 | 144.99 | 147.00 | 144.01 | 146.00 | 146.00 | 1.39% | 96,534,325 |
| Sep 26, 2025 | 146.49 | 147.08 | 144.00 | 144.00 | 144.00 | -0.81% | 107,243,991 |
| Sep 25, 2025 | 147.46 | 147.46 | 145.00 | 145.18 | 145.18 | -0.56% | 64,989,700 |
| Sep 24, 2025 | 146.00 | 148.00 | 145.25 | 146.00 | 146.00 | -0.34% | 76,383,350 |
| Sep 23, 2025 | 143.25 | 146.83 | 142.00 | 146.50 | 146.50 | 2.27% | 164,106,228 |
| Sep 22, 2025 | 142.39 | 143.50 | 140.65 | 143.25 | 143.25 | 0.53% | 163,364,901 |
| Sep 17, 2025 | 143.88 | 144.40 | 141.75 | 142.50 | 142.50 | 0.01% | 100,061,881 |
| Sep 16, 2025 | 143.50 | 144.00 | 142.34 | 142.49 | 142.49 | -0.70% | 70,882,155 |
| Sep 15, 2025 | 145.00 | 147.00 | 142.98 | 143.50 | 143.50 | -0.20% | 100,382,698 |
| Sep 12, 2025 | 147.70 | 148.50 | 143.72 | 143.79 | 143.79 | -2.98% | 128,447,127 |
| Sep 11, 2025 | 145.00 | 148.48 | 144.30 | 148.20 | 148.20 | 2.49% | 115,553,172 |
| Sep 10, 2025 | 146.98 | 146.98 | 144.40 | 144.60 | 144.60 | -0.96% | 54,857,502 |
| Sep 9, 2025 | 145.98 | 146.50 | 144.46 | 146.00 | 146.00 | 0.01% | 48,478,583 |
| Sep 8, 2025 | 147.03 | 147.80 | 145.11 | 145.98 | 145.98 | -0.68% | 62,876,983 |
| Sep 5, 2025 | 145.00 | 146.98 | 144.00 | 146.98 | 146.98 | 1.44% | 196,009,956 |
| Sep 4, 2025 | 142.47 | 144.98 | 141.00 | 144.90 | 144.90 | 1.68% | 55,257,963 |
| Sep 3, 2025 | 140.00 | 142.75 | 140.00 | 142.50 | 142.50 | 2.74% | 109,499,165 |
| Sep 2, 2025 | 138.00 | 140.90 | 138.00 | 138.70 | 138.70 | - | 79,919,023 |
| Sep 1, 2025 | 138.54 | 139.47 | 138.21 | 138.70 | 138.70 | 0.12% | 15,923,153 |
| Aug 29, 2025 | 138.13 | 139.38 | 137.98 | 138.54 | 138.54 | 0.31% | 42,795,668 |
| 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 |