Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 167.74
+1.75 (1.05%)
May 19, 2026, 3:00 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 163.70 | 165.92 | 162.30 | 165.00 | 165.00 | 0.79% | 77,001,922 |
| May 15, 2026 | 162.85 | 164.25 | 159.94 | 163.70 | 163.70 | 0.13% | 81,187,570 |
| May 14, 2026 | 156.00 | 164.69 | 156.00 | 163.49 | 163.49 | 5.34% | 161,663,400 |
| May 13, 2026 | 158.01 | 159.99 | 155.18 | 155.20 | 155.20 | -2.24% | 92,423,020 |
| May 12, 2026 | 159.00 | 159.50 | 156.60 | 158.76 | 158.76 | -0.15% | 61,745,900 |
| May 11, 2026 | 161.11 | 161.83 | 158.45 | 159.00 | 159.00 | -1.30% | 33,696,120 |
| May 8, 2026 | 165.86 | 165.86 | 160.53 | 161.10 | 161.10 | -1.04% | 66,397,440 |
| May 7, 2026 | 168.68 | 168.68 | 162.80 | 162.80 | 162.80 | -2.91% | 59,393,980 |
| May 6, 2026 | 168.00 | 168.68 | 165.10 | 167.68 | 167.68 | 1.10% | 68,865,870 |
| May 5, 2026 | 166.00 | 167.90 | 165.00 | 165.85 | 165.85 | -0.38% | 64,580,450 |
| May 4, 2026 | 168.43 | 169.48 | 165.01 | 166.49 | 166.49 | -1.30% | 51,863,260 |
| Apr 30, 2026 | 167.01 | 171.88 | 166.23 | 168.68 | 168.68 | 1.01% | 102,625,600 |
| Apr 29, 2026 | 168.00 | 169.87 | 166.00 | 167.00 | 167.00 | -0.74% | 57,451,500 |
| Apr 28, 2026 | 170.00 | 170.59 | 167.10 | 168.25 | 168.25 | -1.49% | 54,633,490 |
| Apr 27, 2026 | 173.40 | 173.40 | 169.01 | 170.79 | 170.79 | -1.45% | 86,172,150 |
| Apr 24, 2026 | 170.99 | 174.00 | 170.10 | 173.30 | 173.30 | 1.64% | 36,253,760 |
| Apr 23, 2026 | 172.24 | 172.24 | 167.35 | 170.50 | 170.50 | -0.64% | 145,109,400 |
| Apr 22, 2026 | 176.50 | 177.39 | 171.11 | 171.60 | 171.60 | -2.56% | 218,804,100 |
| Apr 21, 2026 | 183.02 | 184.58 | 176.11 | 176.11 | 176.11 | -3.71% | 137,861,800 |
| Apr 20, 2026 | 182.95 | 183.50 | 180.11 | 182.90 | 182.90 | -0.05% | 193,096,200 |
| Apr 17, 2026 | 181.52 | 184.94 | 181.52 | 183.00 | 183.00 | 1.39% | 213,005,100 |
| Apr 16, 2026 | 177.16 | 180.50 | 176.33 | 180.50 | 180.50 | 1.41% | 170,028,800 |
| Apr 15, 2026 | 175.00 | 178.00 | 174.45 | 177.99 | 177.99 | 1.36% | 197,178,000 |
| Apr 14, 2026 | 172.30 | 175.93 | 172.30 | 175.60 | 175.60 | 2.06% | 113,507,600 |
| Apr 13, 2026 | 171.00 | 173.00 | 171.00 | 172.05 | 172.05 | -0.55% | 54,551,030 |
| Apr 10, 2026 | 172.99 | 174.15 | 171.60 | 173.00 | 173.00 | 0.59% | 64,690,770 |
| Apr 9, 2026 | 169.99 | 172.29 | 168.33 | 171.99 | 171.99 | 1.17% | 121,935,000 |
| Apr 8, 2026 | 168.73 | 171.99 | 168.05 | 170.00 | 170.00 | 3.03% | 189,003,200 |
| Apr 7, 2026 | 168.58 | 168.59 | 165.00 | 165.00 | 165.00 | -2.16% | 173,532,900 |
| Apr 6, 2026 | 167.06 | 169.00 | 167.05 | 168.65 | 168.65 | 0.99% | 56,804,610 |
| Apr 2, 2026 | 169.89 | 169.89 | 165.50 | 167.00 | 167.00 | -2.05% | 111,301,400 |
| Apr 1, 2026 | 169.60 | 171.91 | 169.60 | 170.50 | 170.50 | 1.42% | 181,429,500 |
| Mar 31, 2026 | 165.70 | 169.60 | 164.77 | 168.12 | 168.12 | 2.03% | 252,148,900 |
| Mar 30, 2026 | 166.01 | 168.10 | 163.41 | 164.77 | 164.77 | -0.44% | 83,147,680 |
| Mar 27, 2026 | 168.73 | 168.80 | 161.11 | 165.50 | 165.50 | -1.49% | 84,302,100 |
| Mar 26, 2026 | 167.99 | 168.99 | 166.62 | 168.00 | 168.00 | - | 107,915,900 |
| Mar 25, 2026 | 164.20 | 169.76 | 164.20 | 168.00 | 168.00 | 3.06% | 156,841,900 |
| Mar 24, 2026 | 164.00 | 164.70 | 162.50 | 163.01 | 163.01 | -0.42% | 170,854,400 |
| Mar 23, 2026 | 172.00 | 175.48 | 163.70 | 163.70 | 163.70 | -4.44% | 184,794,400 |
| Mar 20, 2026 | 175.51 | 177.89 | 171.30 | 171.30 | 161.30 | -2.19% | 163,681,500 |
| Mar 19, 2026 | 177.48 | 177.48 | 174.21 | 175.13 | 164.91 | -1.06% | 122,310,600 |
| Mar 18, 2026 | 176.00 | 178.93 | 174.90 | 177.00 | 166.67 | 0.80% | 70,190,420 |
| Mar 17, 2026 | 177.50 | 178.51 | 175.01 | 175.60 | 165.35 | -0.96% | 97,571,970 |
| Mar 16, 2026 | 175.50 | 177.30 | 174.69 | 177.30 | 166.95 | 1.47% | 46,191,740 |
| Mar 13, 2026 | 173.40 | 174.74 | 171.40 | 174.74 | 164.54 | 0.77% | 62,210,230 |
| Mar 12, 2026 | 179.90 | 180.05 | 172.47 | 173.40 | 163.28 | -2.58% | 97,759,280 |
| Mar 11, 2026 | 181.48 | 182.90 | 178.00 | 178.00 | 167.61 | -1.92% | 97,216,150 |
| Mar 10, 2026 | 179.01 | 182.99 | 178.89 | 181.48 | 170.89 | 1.45% | 110,546,700 |
| Mar 9, 2026 | 174.00 | 179.63 | 172.00 | 178.89 | 168.45 | 2.40% | 79,203,780 |
| Mar 6, 2026 | 173.00 | 175.95 | 169.31 | 174.70 | 164.50 | 1.57% | 88,443,790 |