Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 142.50
+0.01 (0.01%)
Sep 17, 2025, 1:00 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 144.38 | 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 |
| 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 |