Banco de Chile (SNSE:CHILE)
Chile · Delayed Price · Currency is CLP 181.56
-1.44 (-0.79%)
Apr 20, 2026, 12:05 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 177.99 | 179.86 | 170.81 | 172.00 | 161.96 | -2.00% | 79,079,850 |
| Mar 4, 2026 | 174.99 | 177.23 | 173.51 | 175.51 | 165.27 | 1.39% | 97,025,610 |
| Mar 3, 2026 | 170.90 | 174.90 | 168.01 | 173.11 | 163.01 | -2.19% | 152,672,700 |
| Mar 2, 2026 | 178.20 | 180.00 | 176.11 | 176.99 | 166.66 | -1.67% | 175,770,000 |
| Feb 27, 2026 | 184.90 | 187.12 | 180.00 | 180.00 | 169.49 | -2.65% | 180,610,100 |
| Feb 26, 2026 | 184.20 | 187.10 | 182.60 | 184.90 | 174.11 | -0.59% | 68,605,980 |
| Feb 25, 2026 | 184.10 | 187.00 | 183.50 | 185.99 | 175.14 | 1.36% | 46,531,950 |
| Feb 24, 2026 | 185.50 | 187.80 | 183.11 | 183.50 | 172.79 | -0.81% | 69,767,610 |
| Feb 23, 2026 | 188.88 | 188.99 | 183.40 | 185.00 | 174.20 | -2.12% | 64,764,910 |
| Feb 20, 2026 | 183.00 | 189.00 | 181.33 | 189.00 | 177.97 | 3.18% | 71,859,860 |
| Feb 19, 2026 | 183.99 | 183.99 | 181.00 | 183.18 | 172.49 | -0.18% | 109,896,200 |
| Feb 18, 2026 | 186.39 | 187.77 | 183.20 | 183.51 | 172.80 | -0.81% | 55,286,150 |
| Feb 17, 2026 | 187.00 | 187.00 | 182.88 | 185.00 | 174.20 | -0.62% | 69,328,760 |
| Feb 16, 2026 | 188.50 | 190.33 | 184.07 | 186.15 | 175.29 | -0.72% | 45,501,510 |
| Feb 13, 2026 | 190.00 | 191.90 | 185.60 | 187.50 | 176.56 | -0.58% | 88,123,910 |
| Feb 12, 2026 | 198.47 | 198.47 | 188.60 | 188.60 | 177.59 | -4.02% | 175,126,400 |
| Feb 11, 2026 | 194.99 | 198.88 | 193.21 | 196.50 | 185.03 | 1.81% | 97,745,220 |
| Feb 10, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 181.74 | -0.31% | 106,277,500 |
| Feb 9, 2026 | 188.50 | 195.00 | 188.50 | 193.60 | 182.30 | 2.71% | 96,834,610 |
| Feb 6, 2026 | 192.15 | 197.20 | 188.50 | 188.50 | 177.50 | -1.82% | 131,071,400 |