StocksBanco de Chile (BCH)
BCH
Close Price: 26.72
Open Price: 26.61
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 20.661512825031746 | 20.680002297404787 | 20.393420765382075 | 20.476621627807617 | 198100 |
| 06 Jan 2025 | 20.55982145854292 | 20.938846806905097 | 20.55982145854292 | 20.7354679107666 | 196500 |
| 07 Jan 2025 | 20.790935290459753 | 21.16996065210473 | 20.790935290459753 | 20.994314193725586 | 288900 |
| 08 Jan 2025 | 20.85564536549244 | 21.086758462336448 | 20.85564536549244 | 20.92035675048828 | 220000 |
| 10 Jan 2025 | 20.911114771083195 | 21.11449367119075 | 20.67075692736349 | 20.763200759887695 | 319800 |
| 13 Jan 2025 | 20.606044921862818 | 20.948091323760796 | 20.606044921862818 | 20.938846588134766 | 231800 |
| 14 Jan 2025 | 20.994313712363436 | 21.40107327282194 | 20.994313712363436 | 21.391828536987305 | 161800 |
| 15 Jan 2025 | 21.613697461200616 | 21.62294219727218 | 21.262406306746605 | 21.41956329345703 | 190200 |
| 16 Jan 2025 | 21.42880689380261 | 21.576719136602122 | 21.364095507984448 | 21.465784072875977 | 125500 |
| 17 Jan 2025 | 21.530498097831522 | 21.86329977604266 | 21.49351915400079 | 21.724632263183594 | 267000 |
| 21 Jan 2025 | 22.075923110283846 | 22.23308009290105 | 22.038945930213774 | 22.131391525268555 | 111000 |
| 22 Jan 2025 | 22.279302998669813 | 22.510416096657565 | 22.196102142333984 | 22.196102142333984 | 160300 |
| 23 Jan 2025 | 22.279303877531266 | 22.55663890075552 | 21.8448101076927 | 22.4549503326416 | 215500 |
| 24 Jan 2025 | 22.473437424365596 | 22.861707504175524 | 22.473437424365596 | 22.852462768554688 | 165800 |
| 27 Jan 2025 | 22.87095227069818 | 22.87095227069818 | 22.36250415363647 | 22.528905868530273 | 149700 |
| 28 Jan 2025 | 22.49192736799379 | 22.538149283815713 | 22.233080054933055 | 22.34401512145996 | 146200 |
| 29 Jan 2025 | 22.445704680514087 | 22.53814850897982 | 22.29779243906531 | 22.40872573852539 | 137700 |
| 30 Jan 2025 | 22.59361700812262 | 23.00961952756383 | 22.59361700812262 | 22.944908142089844 | 107200 |
| 31 Jan 2025 | 22.9356639933307 | 23.185266569332924 | 22.84321839889435 | 22.870952606201172 | 94300 |
| 03 Feb 2025 | 22.565883778860822 | 22.79699688742208 | 22.417971530441864 | 22.787752151489258 | 208900 |
| 04 Feb 2025 | 22.861708735734627 | 23.296202517054887 | 22.861708735734627 | 23.240734100341797 | 117500 |
| 05 Feb 2025 | 23.240732889340546 | 23.471845990509813 | 23.213000445682173 | 23.37940216064453 | 99700 |
| 06 Feb 2025 | 23.416379851620036 | 23.78616046892047 | 23.416379851620036 | 23.730693817138672 | 125700 |
| 07 Feb 2025 | 23.721448313138904 | 23.823138640823434 | 23.610515013167607 | 23.7954044342041 | 108200 |
| 10 Feb 2025 | 23.934073043079934 | 24.091230027987983 | 23.786160794137423 | 23.961807250976562 | 179900 |
| 11 Feb 2025 | 23.841628080656648 | 24.146697300057408 | 23.74918248863305 | 24.008028030395508 | 229400 |
| 12 Feb 2025 | 24.155940606586185 | 24.553455423511092 | 24.155940606586185 | 24.2391414642334 | 424800 |
| 13 Feb 2025 | 24.26687658634118 | 24.488744960683068 | 24.155941517543685 | 24.28536605834961 | 288500 |
| 14 Feb 2025 | 24.488743713500785 | 24.923235704052193 | 24.313097264872336 | 24.747591018676758 | 262900 |
| 18 Feb 2025 | 24.766081563651845 | 24.784569272267284 | 24.24838693085159 | 24.387054443359375 | 241200 |
| 19 Feb 2025 | 24.202164066265432 | 24.553455201739492 | 24.202164066265432 | 24.331586837768555 | 218600 |
| 20 Feb 2025 | 24.461010890744692 | 24.692124002395353 | 24.461010890744692 | 24.618167877197266 | 345300 |
| 21 Feb 2025 | 24.599679804194768 | 24.877014828769 | 24.303855307781433 | 24.377811431884766 | 511800 |
| 24 Feb 2025 | 24.414788572397985 | 24.75683674784992 | 24.414788572397985 | 24.590435028076172 | 190800 |
| 25 Feb 2025 | 24.8123024041575 | 24.91399273177181 | 24.645900691062444 | 24.747591018676758 | 171900 |
| 26 Feb 2025 | 24.66439119167811 | 24.729102579860054 | 24.479499999798485 | 24.488744735717773 | 255100 |
| 27 Feb 2025 | 24.340831569849353 | 24.396298220020878 | 23.98029569885492 | 24.220653533935547 | 243200 |
| 28 Feb 2025 | 24.239142091884997 | 24.331587687581596 | 23.8323842920249 | 23.95256233215332 | 231100 |
| 03 Mar 2025 | 24.294610794353826 | 24.673636154261192 | 24.155941517543685 | 24.28536605834961 | 398000 |
| 04 Mar 2025 | 24.359320791598154 | 24.719856658901392 | 24.25763046461396 | 24.52572250366211 | 382100 |
| 05 Mar 2025 | 24.950970430063503 | 25.163594061998754 | 24.78456871350442 | 25.0988826751709 | 239700 |
| 06 Mar 2025 | 25.024927140258203 | 25.256040249072193 | 24.849280683848708 | 24.91399383544922 | 469800 |
| 07 Mar 2025 | 24.932481283697154 | 25.246795249461858 | 24.86776989602555 | 25.21906280517578 | 316500 |
| 10 Mar 2025 | 24.904748439416668 | 25.061905419774927 | 24.40554329124819 | 24.562700271606445 | 325800 |
| 11 Mar 2025 | 24.692124322544938 | 24.978705854249718 | 24.67363661344554 | 24.849281311035156 | 513600 |
| 12 Mar 2025 | 24.987950183873195 | 24.987950183873195 | 24.67363621200663 | 24.821548461914062 | 310100 |
| 13 Mar 2025 | 24.784569615864903 | 25.17283971422128 | 24.673636309622 | 25.14510726928711 | 278300 |
| 14 Mar 2025 | 25.33924000542468 | 25.709020610767293 | 25.26528388435616 | 25.598087310791016 | 183600 |
| 17 Mar 2025 | 25.755245491629157 | 26.217471710713653 | 25.755245491629157 | 26.19898223876953 | 192500 |
| 18 Mar 2025 | 26.38387265668843 | 26.47631648718735 | 26.254448120134462 | 26.26369285583496 | 403400 |
| 19 Mar 2025 | 26.272938909176396 | 26.420851161296422 | 26.217472255444672 | 26.337650299072266 | 246500 |
| 20 Mar 2025 | 26.319159803791692 | 26.365383482815822 | 25.60733277935073 | 25.746000289916992 | 430400 |
| 21 Mar 2025 | 25.90999984741211 | 26.3799991607666 | 25.809999465942383 | 26.3700008392334 | 631100 |
| 24 Mar 2025 | 27.100000381469727 | 27.389999389648438 | 26.889999389648438 | 27.010000228881836 | 543500 |
| 25 Mar 2025 | 27.190000534057617 | 27.299999237060547 | 26.93000030517578 | 27.079999923706055 | 220100 |
| 26 Mar 2025 | 27.100000381469727 | 27.18000030517578 | 26.8700008392334 | 27.079999923706055 | 129000 |
| 27 Mar 2025 | 26.969999313354492 | 27.110000610351562 | 26.860000610351562 | 26.959999084472656 | 179800 |
| 28 Mar 2025 | 26.81999969482422 | 26.81999969482422 | 26.479999542236328 | 26.59000015258789 | 202000 |
| 31 Mar 2025 | 26.40999984741211 | 26.540000915527344 | 26.200000762939453 | 26.489999771118164 | 279100 |
| 01 Apr 2025 | 26.5 | 26.760000228881836 | 26.290000915527344 | 26.719999313354492 | 328600 |
| 02 Apr 2025 | 26.610000610351562 | 26.760000228881836 | 26.469999313354492 | 26.760000228881836 | 295100 |