Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 190.39
+0.44 (0.23%)
Jul 21, 2026, 12:52 PM CLT
Banco de Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 179.00 | 182.47 | 179.00 | 182.47 | 182.47 | 1.94% | 51,827,498 |
| Jun 17, 2026 | 180.00 | 181.55 | 178.05 | 179.00 | 179.00 | -0.33% | 54,564,430 |
| Jun 16, 2026 | 180.00 | 182.02 | 179.60 | 179.60 | 179.60 | -0.50% | 56,435,982 |
| Jun 15, 2026 | 184.00 | 186.14 | 180.00 | 180.51 | 180.51 | -0.82% | 106,286,387 |
| Jun 12, 2026 | 179.90 | 182.60 | 178.52 | 182.00 | 182.00 | 2.10% | 110,873,640 |
| Jun 11, 2026 | 178.00 | 180.00 | 176.01 | 178.25 | 178.25 | 0.82% | 66,534,294 |
| Jun 10, 2026 | 174.99 | 178.00 | 174.99 | 176.80 | 176.80 | 0.51% | 126,316,014 |
| Jun 9, 2026 | 167.00 | 176.90 | 167.00 | 175.90 | 175.90 | 5.33% | 175,295,736 |
| Jun 8, 2026 | 165.21 | 167.50 | 164.70 | 167.00 | 167.00 | 1.08% | 45,750,150 |
| Jun 5, 2026 | 164.68 | 167.89 | 164.68 | 165.21 | 165.21 | -0.18% | 80,453,117 |
| Jun 4, 2026 | 167.00 | 168.48 | 165.04 | 165.50 | 165.50 | 0.92% | 53,755,030 |
| Jun 3, 2026 | 166.80 | 166.80 | 163.30 | 163.99 | 163.99 | -1.68% | 48,700,900 |
| Jun 2, 2026 | 167.00 | 168.02 | 164.61 | 166.80 | 166.80 | 0.13% | 51,146,028 |
| Jun 1, 2026 | 168.00 | 169.80 | 166.00 | 166.59 | 166.59 | -0.64% | 94,117,200 |
| May 29, 2026 | 172.00 | 172.86 | 167.66 | 167.66 | 167.66 | -2.81% | 222,720,300 |
| May 28, 2026 | 173.14 | 173.99 | 171.99 | 172.50 | 172.50 | -0.37% | 97,534,046 |
| May 27, 2026 | 174.00 | 174.98 | 172.53 | 173.14 | 173.14 | 0.09% | 96,332,339 |
| May 26, 2026 | 172.51 | 173.99 | 170.60 | 172.99 | 172.99 | 0.48% | 61,626,946 |
| May 25, 2026 | 170.02 | 172.35 | 170.02 | 172.16 | 172.16 | 1.87% | 20,964,280 |
| May 22, 2026 | 172.50 | 173.50 | 168.10 | 169.00 | 169.00 | -1.69% | 87,146,571 |
| May 20, 2026 | 166.56 | 172.99 | 165.00 | 171.90 | 171.90 | 3.24% | 104,893,411 |
| May 19, 2026 | 165.99 | 167.96 | 164.01 | 166.50 | 166.50 | 0.91% | 170,515,367 |
| 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 |