Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 181.48
+2.59 (1.45%)
Mar 10, 2026, 4:00 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 179.01 | 182.99 | 178.89 | 181.55 | - | 1.49% | 67,568,648 |
| Mar 9, 2026 | 174.00 | 179.63 | 172.00 | 178.89 | 178.89 | 2.40% | 79,203,781 |
| Mar 6, 2026 | 173.00 | 175.95 | 169.31 | 174.70 | 174.70 | 1.57% | 88,443,791 |
| Mar 5, 2026 | 177.99 | 179.86 | 170.81 | 172.00 | 172.00 | -2.00% | 79,079,859 |
| Mar 4, 2026 | 174.99 | 177.23 | 173.51 | 175.51 | 175.51 | 1.39% | 97,025,619 |
| Mar 3, 2026 | 170.90 | 174.90 | 168.01 | 173.11 | 173.11 | -2.19% | 152,672,769 |
| Mar 2, 2026 | 178.20 | 180.00 | 176.11 | 176.99 | 176.99 | -1.67% | 175,770,027 |
| Feb 27, 2026 | 184.90 | 187.12 | 180.00 | 180.00 | 180.00 | -2.65% | 180,610,102 |
| Feb 26, 2026 | 184.20 | 187.10 | 182.60 | 184.90 | 184.90 | -0.59% | 68,605,985 |
| Feb 25, 2026 | 184.10 | 187.00 | 183.50 | 185.99 | 185.99 | 1.36% | 46,531,951 |
| Feb 24, 2026 | 185.50 | 187.80 | 183.11 | 183.50 | 183.50 | -0.81% | 69,767,610 |
| Feb 23, 2026 | 188.88 | 188.99 | 183.40 | 185.00 | 185.00 | -2.12% | 64,764,916 |
| Feb 20, 2026 | 183.00 | 189.00 | 181.33 | 189.00 | 189.00 | 3.18% | 71,859,860 |
| Feb 19, 2026 | 183.99 | 183.99 | 181.00 | 183.18 | 183.18 | -0.18% | 109,896,213 |
| Feb 18, 2026 | 186.39 | 187.77 | 183.20 | 183.51 | 183.51 | -0.81% | 55,286,159 |
| Feb 17, 2026 | 187.00 | 187.00 | 182.88 | 185.00 | 185.00 | -0.62% | 69,328,760 |
| Feb 16, 2026 | 188.50 | 190.33 | 184.07 | 186.15 | 186.15 | -0.72% | 45,501,510 |
| Feb 13, 2026 | 190.00 | 191.90 | 185.60 | 187.50 | 187.50 | -0.58% | 88,123,910 |
| Feb 12, 2026 | 198.47 | 198.47 | 188.60 | 188.60 | 188.60 | -4.02% | 175,126,400 |
| Feb 11, 2026 | 194.99 | 198.88 | 193.21 | 196.50 | 196.50 | 1.81% | 97,745,220 |
| Feb 10, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.31% | 106,277,547 |
| Feb 9, 2026 | 188.50 | 195.00 | 188.50 | 193.60 | 193.60 | 2.71% | 96,834,610 |
| Feb 6, 2026 | 192.15 | 197.20 | 188.50 | 188.50 | 188.50 | -1.82% | 131,071,400 |
| Feb 5, 2026 | 198.00 | 199.78 | 192.00 | 192.00 | 192.00 | -3.03% | 106,246,137 |
| Feb 4, 2026 | 198.88 | 200.68 | 196.55 | 198.00 | 198.00 | -0.13% | 180,351,600 |
| Feb 3, 2026 | 193.99 | 198.25 | 193.99 | 198.25 | 198.25 | 2.75% | 132,000,035 |
| Feb 2, 2026 | 194.55 | 194.55 | 189.00 | 192.95 | 192.95 | 0.18% | 47,354,998 |
| Jan 30, 2026 | 198.99 | 198.99 | 191.00 | 192.60 | 192.60 | -2.23% | 183,510,200 |
| Jan 29, 2026 | 197.00 | 199.99 | 195.00 | 197.00 | 197.00 | 0.36% | 119,500,479 |
| Jan 28, 2026 | 195.50 | 197.70 | 193.49 | 196.30 | 196.30 | 1.19% | 173,542,400 |
| Jan 27, 2026 | 191.50 | 197.39 | 190.51 | 194.00 | 194.00 | 1.57% | 215,664,041 |
| Jan 26, 2026 | 186.94 | 191.29 | 185.10 | 191.00 | 191.00 | 2.17% | 125,255,100 |
| Jan 23, 2026 | 187.00 | 187.50 | 184.20 | 186.94 | 186.94 | 0.03% | 114,496,720 |
| Jan 22, 2026 | 179.62 | 187.00 | 179.62 | 186.88 | 186.88 | 4.05% | 207,513,205 |
| Jan 21, 2026 | 177.00 | 181.51 | 175.42 | 179.61 | 179.61 | 1.77% | 105,298,326 |
| Jan 20, 2026 | 177.39 | 178.10 | 174.13 | 176.48 | 176.48 | -0.29% | 135,175,000 |
| Jan 19, 2026 | 175.11 | 177.74 | 174.70 | 176.99 | 176.99 | 1.08% | 44,039,100 |
| Jan 16, 2026 | 177.79 | 178.30 | 174.12 | 175.10 | 175.10 | -0.96% | 126,708,846 |
| Jan 15, 2026 | 181.00 | 182.44 | 176.80 | 176.80 | 176.80 | -2.32% | 203,768,000 |
| Jan 14, 2026 | 182.25 | 182.51 | 180.30 | 180.99 | 180.99 | -0.77% | 124,037,555 |
| Jan 13, 2026 | 182.71 | 182.98 | 179.16 | 182.40 | 182.40 | -0.05% | 127,140,295 |
| Jan 12, 2026 | 180.00 | 182.80 | 179.98 | 182.50 | 182.50 | 1.50% | 55,498,431 |
| Jan 9, 2026 | 182.00 | 182.00 | 179.81 | 179.81 | 179.81 | -0.88% | 54,858,640 |
| Jan 8, 2026 | 180.00 | 181.40 | 179.00 | 181.40 | 181.40 | 1.34% | 96,286,903 |
| Jan 7, 2026 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.83% | 108,308,412 |
| Jan 6, 2026 | 176.99 | 182.16 | 175.00 | 180.49 | 180.49 | 1.70% | 149,947,300 |
| Jan 5, 2026 | 173.15 | 177.88 | 173.15 | 177.47 | 177.47 | 2.49% | 101,437,684 |
| Jan 2, 2026 | 173.00 | 174.00 | 171.50 | 173.15 | 173.15 | -0.49% | 48,046,473 |
| Dec 30, 2025 | 174.01 | 174.30 | 172.50 | 174.00 | 174.00 | - | 9,500,757 |
| Dec 29, 2025 | 174.75 | 174.75 | 173.41 | 174.00 | 174.00 | -0.43% | 27,112,874 |