Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 164.77
-0.73 (-0.44%)
At close: Mar 30, 2026
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 166.01 | 168.10 | 163.41 | 164.77 | 164.77 | -0.44% | 83,147,686 |
| Mar 27, 2026 | 168.73 | 168.80 | 161.11 | 165.50 | 165.50 | -1.49% | 84,302,107 |
| Mar 26, 2026 | 167.99 | 168.99 | 166.62 | 168.00 | 168.00 | - | 107,915,937 |
| Mar 25, 2026 | 164.20 | 169.76 | 164.20 | 168.00 | 168.00 | 3.06% | 156,841,916 |
| Mar 24, 2026 | 164.00 | 164.70 | 162.50 | 163.01 | 163.01 | -0.42% | 170,854,455 |
| Mar 23, 2026 | 172.00 | 175.48 | 163.70 | 163.70 | 163.70 | -4.44% | 184,794,451 |
| Mar 20, 2026 | 175.51 | 177.89 | 171.30 | 171.30 | 171.30 | -2.19% | 163,681,500 |
| Mar 19, 2026 | 177.48 | 177.48 | 174.21 | 175.13 | 175.13 | -1.06% | 122,310,600 |
| Mar 18, 2026 | 176.00 | 178.93 | 174.90 | 177.00 | 177.00 | 0.80% | 70,190,424 |
| Mar 17, 2026 | 177.50 | 178.51 | 175.01 | 175.60 | 175.60 | -0.96% | 97,571,977 |
| Mar 16, 2026 | 175.50 | 177.30 | 174.69 | 177.30 | 177.30 | 1.47% | 46,191,746 |
| Mar 13, 2026 | 173.40 | 174.74 | 171.40 | 174.74 | 174.74 | 0.77% | 62,210,230 |
| Mar 12, 2026 | 179.90 | 180.05 | 172.47 | 173.40 | 173.40 | -2.58% | 97,759,286 |
| Mar 11, 2026 | 181.48 | 182.90 | 178.00 | 178.00 | 178.00 | -1.92% | 97,216,150 |
| Mar 10, 2026 | 179.01 | 182.99 | 178.89 | 181.48 | 181.48 | 1.45% | 110,546,787 |
| 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 |