Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 192.50
-2.30 (-1.18%)
Aug 31, 2026, 4:04 PM CLT
Banco de Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 187.00 | 188.00 | 184.33 | 185.45 | 185.45 | -1.09% | 75,847,702 |
| Jul 7, 2026 | 184.00 | 188.00 | 180.50 | 187.50 | 187.50 | 2.74% | 79,820,294 |
| Jul 6, 2026 | 182.40 | 185.55 | 182.00 | 182.50 | 182.50 | 0.01% | 53,933,325 |
| Jul 3, 2026 | 183.00 | 183.00 | 180.10 | 182.49 | 182.49 | 0.33% | 8,104,912 |
| Jul 2, 2026 | 180.00 | 182.51 | 179.53 | 181.89 | 181.89 | 1.33% | 52,891,007 |
| Jul 1, 2026 | 180.50 | 183.22 | 179.51 | 179.51 | 179.51 | -0.55% | 29,323,813 |
| Jun 30, 2026 | 179.00 | 183.00 | 178.43 | 180.50 | 180.50 | 1.52% | 79,678,117 |
| Jun 26, 2026 | 177.60 | 182.00 | 176.53 | 177.80 | 177.80 | 0.11% | 57,165,051 |
| Jun 25, 2026 | 176.77 | 179.50 | 175.00 | 177.61 | 177.61 | 1.48% | 66,470,774 |
| Jun 24, 2026 | 178.11 | 179.99 | 175.02 | 175.02 | 175.02 | -1.73% | 51,057,339 |
| Jun 23, 2026 | 180.50 | 182.20 | 178.06 | 178.10 | 178.10 | -2.14% | 41,083,176 |
| Jun 22, 2026 | 180.10 | 183.49 | 180.10 | 182.00 | 182.00 | 1.11% | 49,716,449 |
| Jun 19, 2026 | 181.01 | 182.83 | 180.01 | 180.01 | 180.01 | -1.35% | 40,073,470 |