Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 197.90
-0.10 (-0.05%)
Sep 17, 2026, 12:59 PM CLT
Banco de Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 198.00 | 198.99 | 196.01 | 197.90 | 197.90 | -0.05% | 83,259,593 |
| Sep 16, 2026 | 199.78 | 199.78 | 197.54 | 198.00 | 198.00 | -0.49% | 31,036,007 |
| Sep 15, 2026 | 196.00 | 199.56 | 196.00 | 198.98 | 198.98 | 0.15% | 99,406,581 |
| Sep 14, 2026 | 196.30 | 198.69 | 194.50 | 198.69 | 198.69 | 1.22% | 55,134,769 |
| Sep 11, 2026 | 197.86 | 197.99 | 195.61 | 196.30 | 196.30 | 0.64% | 61,344,587 |
| Sep 10, 2026 | 194.00 | 197.82 | 193.11 | 195.05 | 195.05 | -0.73% | 108,242,182 |
| Sep 9, 2026 | 196.00 | 198.80 | 193.76 | 196.48 | 196.48 | -0.26% | 54,323,709 |
| Sep 8, 2026 | 197.50 | 198.90 | 195.50 | 197.00 | 197.00 | -0.01% | 55,672,871 |
| Sep 7, 2026 | 196.22 | 198.44 | 196.22 | 197.02 | 197.02 | -0.72% | 28,995,444 |
| Sep 4, 2026 | 198.00 | 199.50 | 196.47 | 198.45 | 198.45 | -0.03% | 59,344,337 |
| Sep 3, 2026 | 198.50 | 200.70 | 197.47 | 198.51 | 198.51 | -0.20% | 105,412,840 |
| Sep 2, 2026 | 195.00 | 198.90 | 195.00 | 198.90 | 198.90 | 1.24% | 87,928,370 |
| Sep 1, 2026 | 194.78 | 197.90 | 192.51 | 196.46 | 196.46 | 2.06% | 75,647,565 |
| Aug 31, 2026 | 194.80 | 194.80 | 192.00 | 192.50 | 192.50 | -1.18% | 111,113,189 |
| Aug 28, 2026 | 193.01 | 195.02 | 191.98 | 194.80 | 194.80 | 0.93% | 44,362,610 |
| Aug 27, 2026 | 194.99 | 194.99 | 191.04 | 193.00 | 193.00 | 1.02% | 33,658,121 |
| Aug 26, 2026 | 193.25 | 195.72 | 190.50 | 191.05 | 191.05 | -1.53% | 66,451,482 |
| Aug 25, 2026 | 196.50 | 196.50 | 193.05 | 194.01 | 194.01 | -1.27% | 84,482,725 |
| Aug 24, 2026 | 192.10 | 196.55 | 192.02 | 196.50 | 196.50 | 2.34% | 54,132,057 |
| Aug 21, 2026 | 189.00 | 194.40 | 189.00 | 192.01 | 192.01 | 1.59% | 65,771,706 |
| Aug 20, 2026 | 192.70 | 192.70 | 188.05 | 189.00 | 189.00 | -1.92% | 47,763,700 |
| Aug 19, 2026 | 192.00 | 193.69 | 190.31 | 192.70 | 192.70 | 0.57% | 41,082,698 |
| Aug 18, 2026 | 186.62 | 192.10 | 186.62 | 191.60 | 191.60 | 1.64% | 75,136,462 |
| Aug 17, 2026 | 187.00 | 188.89 | 185.45 | 188.50 | 188.50 | 1.45% | 44,440,059 |
| Aug 14, 2026 | 186.99 | 187.58 | 183.15 | 185.81 | 185.81 | -0.10% | 49,330,465 |
| Aug 13, 2026 | 182.03 | 186.30 | 181.02 | 186.00 | 186.00 | 1.64% | 79,286,838 |
| Aug 12, 2026 | 190.00 | 190.00 | 190.00 | 183.00 | 183.00 | -2.06% | 100,000 |
| Aug 11, 2026 | 189.09 | 189.09 | 189.09 | 186.85 | 186.85 | -1.53% | 7,849 |
| Aug 10, 2026 | 190.30 | 190.30 | 190.30 | 189.76 | 189.76 | 0.59% | 50,002 |
| Aug 7, 2026 | 191.70 | 193.99 | 188.43 | 188.65 | 188.65 | -1.59% | 54,240,792 |
| Aug 6, 2026 | 190.22 | 194.10 | 190.20 | 191.70 | 191.70 | 0.78% | 72,851,139 |
| Aug 5, 2026 | 190.00 | 191.99 | 189.03 | 190.22 | 190.22 | 0.63% | 55,093,940 |
| Aug 4, 2026 | 192.00 | 193.50 | 189.02 | 189.02 | 189.02 | -1.80% | 82,233,335 |
| Aug 3, 2026 | 193.68 | 193.68 | 190.95 | 192.48 | 192.48 | -0.63% | 860,000 |
| Jul 31, 2026 | 193.05 | 193.05 | 193.05 | 193.71 | 193.71 | -1.57% | 1,100,000 |
| Jul 30, 2026 | 194.00 | 194.00 | 194.00 | 196.80 | 196.80 | 3.04% | 202,244 |
| Jul 29, 2026 | 190.00 | 192.49 | 186.26 | 191.00 | 191.00 | 1.00% | 48,577,171 |
| Jul 28, 2026 | 194.00 | 194.99 | 188.89 | 189.10 | 189.10 | -2.15% | 35,158,787 |
| Jul 27, 2026 | 194.00 | 195.98 | 193.12 | 193.26 | 193.26 | 0.08% | 35,477,997 |
| Jul 24, 2026 | 190.72 | 194.99 | 190.72 | 193.10 | 193.10 | 1.25% | 35,310,725 |
| Jul 23, 2026 | 193.00 | 194.99 | 190.01 | 190.72 | 190.72 | -1.44% | 44,217,041 |
| Jul 22, 2026 | 190.00 | 194.00 | 188.01 | 193.50 | 193.50 | 1.84% | 36,908,275 |
| Jul 21, 2026 | 187.00 | 191.00 | 187.00 | 190.01 | 190.01 | 0.03% | 50,833,024 |
| Jul 20, 2026 | 189.50 | 189.95 | 185.01 | 189.95 | 189.95 | 0.77% | 24,480,094 |
| Jul 17, 2026 | 187.60 | 188.50 | 183.34 | 188.50 | 188.50 | -0.20% | 64,231,658 |
| Jul 15, 2026 | 189.00 | 191.21 | 186.16 | 188.88 | 188.88 | -0.33% | 44,121,557 |
| Jul 14, 2026 | 185.10 | 189.86 | 185.10 | 189.50 | 189.50 | 2.43% | 47,413,370 |
| Jul 13, 2026 | 188.79 | 188.79 | 183.76 | 185.00 | 185.00 | -2.05% | 42,349,774 |
| Jul 10, 2026 | 188.00 | 189.94 | 187.22 | 188.88 | 188.88 | 1.01% | 48,861,579 |
| Jul 9, 2026 | 185.45 | 188.19 | 184.43 | 187.00 | 187.00 | 0.84% | 42,688,596 |