Banco De Chile Banco De Chile ADSのデータ

Banco De Chile Banco De Chile ADSの基本情報

名前 Banco De Chile Banco De Chile ADS
ティッカー BCH
国 Chile
上場年 nan
セクター Finance

Banco De Chile Banco De Chile ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.15 22.56 22.87 23.11 59300.0 23.11
2021-02-12 22.32 21.92 22.11 22.13 85200.0 22.13
2021-02-11 22.15 21.48 21.62 22.11 180900.0 22.11
2021-02-10 21.51 21.13 21.26 21.37 105000.0 21.37
2021-02-09 21.06 20.64 20.67 21.0 195000.0 21.0
2021-02-08 21.01 20.6 20.68 20.78 80200.0 20.78
2021-02-05 20.91 20.46 20.82 20.53 74100.0 20.53
2021-02-04 20.7 20.33 20.43 20.61 92800.0 20.61
2021-02-03 20.82 20.41 20.54 20.42 141300.0 20.42
2021-02-02 20.95 20.38 20.71 20.38 157300.0 20.38
2021-02-01 20.73 20.2 20.46 20.55 247300.0 20.55
2021-01-29 20.76 20.3 20.6 20.53 127500.0 20.53
2021-01-28 20.94 20.15 20.33 20.71 201600.0 20.71
2021-01-27 20.77 20.1 20.59 20.12 104600.0 20.12
2021-01-26 21.09 20.67 21.09 20.78 34600.0 20.78
2021-01-25 21.04 20.65 21.04 20.78 66600.0 20.78
2021-01-22 21.5 20.87 21.49 21.25 153500.0 21.25
2021-01-21 22.2 21.8 22.12 21.82 47000.0 21.82
2021-01-20 22.19 21.72 22.18 21.85 67600.0 21.85
2021-01-19 22.29 21.66 21.84 22.07 126300.0 22.07
2021-01-15 22.33 21.44 21.87 21.51 108000.0 21.51
2021-01-14 22.29 21.72 21.83 22.25 53600.0 22.25
2021-01-13 21.97 21.48 21.82 21.83 69900.0 21.83
2021-01-12 22.05 21.69 21.79 21.8 70400.0 21.8
2021-01-11 22.02 21.64 21.78 21.87 120800.0 21.87
2021-01-08 22.26 21.7 22.0 22.15 62900.0 22.15
2021-01-07 21.99 21.31 21.49 21.83 67800.0 21.83
2021-01-06 21.79 21.27 21.6 21.49 97200.0 21.49
2021-01-05 21.63 20.83 20.83 21.48 76600.0 21.48
2021-01-04 21.09 20.65 20.86 20.7 92900.0 20.7
2020-12-31 20.59 20.18 20.43 20.38 16400.0 20.38
2020-12-30 20.76 20.31 20.61 20.46 57900.0 20.46
2020-12-29 21.04 20.58 20.83 20.66 61800.0 20.66
2020-12-28 20.95 20.69 20.87 20.82 81900.0 20.82
2020-12-24 20.82 20.45 20.82 20.48 47000.0 20.48
2020-12-23 20.85 20.37 20.85 20.66 99800.0 20.66
2020-12-22 21.22 20.59 20.8 20.6 138200.0 20.6
2020-12-21 20.57 19.85 19.92 20.34 112800.0 20.34
2020-12-18 20.79 20.19 20.66 20.25 159200.0 20.25
2020-12-17 20.84 20.05 20.05 20.56 89400.0 20.56
2020-12-16 20.0 19.6 19.71 20.0 84200.0 20.0
2020-12-15 19.73 19.48 19.64 19.53 60200.0 19.53
2020-12-14 20.18 19.58 20.06 19.64 77000.0 19.64
2020-12-11 20.05 19.69 19.93 19.9 86100.0 19.9
2020-12-10 20.14 19.67 19.91 20.01 128400.0 20.01
2020-12-09 20.06 19.45 19.45 19.91 135600.0 19.91
2020-12-08 19.34 18.97 19.1 19.01 34700.0 19.01
2020-12-07 19.73 18.99 19.73 19.16 125500.0 19.16
2020-12-04 19.95 19.44 19.45 19.79 93500.0 19.79
2020-12-03 19.58 19.04 19.49 19.27 122500.0 19.27
2020-12-02 19.42 18.44 18.64 19.27 139600.0 19.27
2020-12-01 18.8 17.87 17.87 18.52 199700.0 18.52
2020-11-30 17.73 17.22 17.61 17.39 195700.0 17.39
2020-11-27 17.95 17.59 17.74 17.59 81500.0 17.59
2020-11-25 18.76 17.77 18.25 17.95 265600.0 17.95
2020-11-24 18.35 17.96 18.04 18.32 146300.0 18.32
2020-11-23 18.46 17.65 18.38 17.88 136500.0 17.88
2020-11-20 18.55 18.02 18.37 18.27 114400.0 18.27
2020-11-19 18.8 18.4 18.6 18.68 110100.0 18.68
2020-11-18 19.36 18.67 18.93 18.86 122700.0 18.86
2020-11-17 19.18 18.42 18.85 18.8 147000.0 18.8
2020-11-16 19.08 18.66 18.96 18.99 79900.0 18.99
2020-11-13 18.67 18.41 18.43 18.67 62100.0 18.67
2020-11-12 18.74 18.38 18.55 18.42 165300.0 18.42
2020-11-11 19.02 18.62 18.87 18.92 113500.0 18.92
2020-11-10 19.01 18.05 18.2 18.88 137700.0 18.88
2020-11-09 18.76 18.1 18.15 18.48 156400.0 18.48
2020-11-06 17.79 16.57 16.99 17.44 89300.0 17.44
2020-11-05 16.95 15.82 15.86 16.95 141200.0 16.95
2020-11-04 16.06 15.56 16.0 15.56 101900.0 15.56
2020-11-03 16.54 15.92 16.26 16.09 116100.0 16.09
2020-11-02 16.23 15.83 15.93 16.12 97800.0 16.12
2020-10-30 16.01 15.42 15.85 15.75 247500.0 15.75
2020-10-29 16.1 15.57 16.03 15.93 105000.0 15.93
2020-10-28 16.26 15.92 16.07 15.99 99800.0 15.99
2020-10-27 16.59 16.25 16.57 16.41 78100.0 16.41
2020-10-26 16.9 16.17 16.9 16.41 130400.0 16.41
2020-10-23 17.15 16.57 16.76 17.1 143800.0 17.1
2020-10-22 16.88 16.2 16.2 16.69 129000.0 16.69
2020-10-21 16.26 15.6 15.6 16.2 124000.0 16.2
2020-10-20 15.63 15.3 15.51 15.44 79000.0 15.44
2020-10-19 15.63 15.05 15.17 15.36 102800.0 15.36
2020-10-16 15.15 14.89 15.09 15.11 91700.0 15.11
2020-10-15 15.12 14.76 14.89 15.08 136800.0 15.08
2020-10-14 15.2 14.94 15.19 15.0 200500.0 15.0
2020-10-13 15.47 15.1 15.42 15.11 232300.0 15.11
2020-10-12 15.57 15.33 15.37 15.55 44400.0 15.55
2020-10-09 15.45 15.17 15.2 15.36 101800.0 15.36
2020-10-08 15.18 14.89 14.94 15.16 131000.0 15.16
2020-10-07 15.14 14.84 15.13 14.95 71000.0 14.95
2020-10-06 15.6 15.02 15.52 15.03 124700.0 15.03
2020-10-05 15.89 15.51 15.7 15.7 102800.0 15.7
2020-10-02 15.9 15.21 15.21 15.78 104700.0 15.78
2020-10-01 15.54 15.27 15.3 15.36 119800.0 15.36
2020-09-30 15.3 15.0 15.03 15.12 101500.0 15.12
2020-09-29 15.17 14.88 15.16 14.91 90900.0 14.91
2020-09-28 15.49 15.12 15.35 15.13 80500.0 15.13
2020-09-25 15.41 15.2 15.35 15.31 138300.0 15.31
2020-09-24 15.64 14.85 15.14 15.4 239500.0 15.4
2020-09-23 15.72 14.91 15.67 14.98 316300.0 14.98
2020-09-22 16.01 15.7 15.76 15.76 246500.0 15.76
2020-09-21 15.96 15.38 15.5 15.69 163500.0 15.69
2020-09-18 16.12 15.37 16.12 15.5 143000.0 15.5
2020-09-17 16.27 15.92 16.17 16.2 128900.0 16.2
2020-09-16 16.32 15.88 16.1 16.29 185800.0 16.29
2020-09-15 16.41 15.95 16.39 16.0 134000.0 16.0
2020-09-14 16.4 16.08 16.2 16.08 159000.0 16.08
2020-09-11 16.34 15.99 16.29 16.1 284000.0 16.1
2020-09-10 16.79 16.09 16.59 16.09 218800.0 16.09
2020-09-09 17.28 16.6 17.07 16.6 87000.0 16.6
2020-09-08 17.14 16.85 16.92 16.93 98500.0 16.93
2020-09-04 17.33 16.84 17.24 17.03 164700.0 17.03
2020-09-03 17.2 16.66 16.68 17.05 155400.0 17.05
2020-09-02 16.79 16.46 16.63 16.79 106800.0 16.79
2020-09-01 16.95 16.52 16.7 16.69 222200.0 16.69
2020-08-31 17.19 16.65 17.13 16.77 147400.0 16.77
2020-08-28 17.33 17.05 17.16 17.18 101100.0 17.18
2020-08-27 17.25 16.8 17.18 17.07 153600.0 17.07
2020-08-26 17.29 16.91 17.29 17.02 101600.0 17.02
2020-08-25 17.57 17.15 17.47 17.36 145300.0 17.36
2020-08-24 17.76 17.38 17.5 17.48 120700.0 17.48
2020-08-21 17.63 17.31 17.41 17.45 98300.0 17.45
2020-08-20 17.61 17.35 17.48 17.49 82900.0 17.49
2020-08-19 17.96 17.67 17.91 17.68 135900.0 17.68
2020-08-18 17.91 17.55 17.61 17.81 112200.0 17.81
2020-08-17 17.72 17.37 17.39 17.55 128400.0 17.55
2020-08-14 17.48 17.3 17.46 17.42 67900.0 17.42
2020-08-13 17.7 17.38 17.47 17.48 77900.0 17.48
2020-08-12 17.79 17.43 17.6 17.58 153500.0 17.58
2020-08-11 17.73 17.39 17.55 17.46 85500.0 17.46
2020-08-10 17.97 17.31 17.79 17.32 94100.0 17.32
2020-08-07 18.12 17.79 17.96 17.86 97800.0 17.86
2020-08-06 18.14 17.67 17.74 18.1 80700.0 18.1
2020-08-05 18.21 17.79 18.2 17.81 118600.0 17.81
2020-08-04 18.58 18.07 18.47 18.1 101800.0 18.1
2020-08-03 18.76 18.46 18.6 18.49 148800.0 18.49
2020-07-31 18.82 18.51 18.6 18.6 149200.0 18.6
2020-07-30 18.77 18.36 18.61 18.62 97600.0 18.62
2020-07-29 19.28 18.72 19.28 18.83 125800.0 18.83
2020-07-28 19.39 19.11 19.33 19.21 138700.0 19.21
2020-07-27 19.52 19.22 19.27 19.34 224900.0 19.34
2020-07-24 19.15 18.55 18.55 19.03 445900.0 19.03
2020-07-23 18.91 18.39 18.4 18.63 100600.0 18.63
2020-07-22 18.6 18.2 18.2 18.52 177600.0 18.52
2020-07-21 18.55 18.06 18.06 18.32 134400.0 18.32
2020-07-20 18.13 17.87 18.07 18.0 207000.0 18.0
2020-07-17 18.47 18.12 18.4 18.14 171000.0 18.14
2020-07-16 18.76 18.35 18.69 18.45 61500.0 18.45
2020-07-15 19.39 18.64 19.39 18.77 229800.0 18.77
2020-07-14 19.21 18.49 18.7 19.14 127100.0 19.14
2020-07-13 19.21 18.66 18.73 18.81 101700.0 18.81
2020-07-10 18.87 18.45 18.64 18.69 93100.0 18.69
2020-07-09 19.52 18.44 19.52 18.76 182200.0 18.76
2020-07-08 20.04 19.21 19.94 19.41 155200.0 19.41
2020-07-07 19.99 19.45 19.45 19.91 175500.0 19.91
2020-07-06 19.79 19.44 19.65 19.61 117500.0 19.61
2020-07-02 19.44 18.58 18.62 19.32 134800.0 19.32
2020-07-01 18.49 17.65 17.66 18.33 138400.0 18.33
2020-06-30 17.9 17.53 17.7 17.65 110400.0 17.65
2020-06-29 17.93 17.69 17.93 17.83 44200.0 17.83
2020-06-26 18.21 17.81 18.21 17.81 62300.0 17.81
2020-06-25 18.56 18.26 18.26 18.37 133800.0 18.37
2020-06-24 18.68 18.31 18.68 18.33 153700.0 18.33
2020-06-23 18.85 18.47 18.7 18.62 147300.0 18.62
2020-06-22 18.84 18.29 18.42 18.45 87000.0 18.45
2020-06-19 18.53 18.15 18.45 18.45 122100.0 18.45
2020-06-18 18.81 18.22 18.78 18.3 101100.0 18.3
2020-06-17 19.22 18.8 19.18 18.94 96900.0 18.94
2020-06-16 19.25 18.77 19.13 19.06 122400.0 19.06
2020-06-15 18.89 18.24 18.73 18.67 105700.0 18.67
2020-06-12 19.72 18.66 19.35 19.12 169400.0 19.12
2020-06-11 19.2 18.75 19.2 18.98 157000.0 18.98
2020-06-10 20.28 19.7 19.91 19.75 104400.0 19.75
2020-06-09 20.91 19.67 20.91 20.04 161400.0 20.04
2020-06-08 20.54 19.63 20.12 20.52 121200.0 20.52
2020-06-05 20.1 19.57 19.69 20.07 213200.0 20.07
2020-06-04 19.07 18.15 18.19 18.99 249600.0 18.99
2020-06-03 18.78 18.06 18.06 18.32 172400.0 18.32
2020-06-02 18.24 17.4 17.4 18.04 302900.0 18.04
2020-06-01 17.51 16.52 16.56 17.21 153100.0 17.21
2020-05-29 16.69 16.29 16.38 16.54 218000.0 16.54
2020-05-28 17.42 16.49 17.42 16.57 166700.0 16.57
2020-05-27 17.33 16.75 17.19 17.32 226800.0 17.32
2020-05-26 17.19 16.77 16.87 16.88 246300.0 16.88
2020-05-22 17.05 16.47 17.05 16.56 140200.0 16.56
2020-05-21 17.17 16.67 16.91 17.17 87600.0 17.17
2020-05-20 16.92 16.44 16.69 16.92 262500.0 16.92
2020-05-19 16.84 16.45 16.77 16.46 162300.0 16.46
2020-05-18 16.84 16.37 16.37 16.74 226900.0 16.74
2020-05-15 16.53 16.03 16.33 16.08 162700.0 16.08
2020-05-14 16.71 15.92 16.22 16.51 108200.0 16.51
2020-05-13 17.08 16.22 17.01 16.37 149000.0 16.37
2020-05-12 17.72 16.95 17.17 17.0 243400.0 17.0
2020-05-11 17.57 17.0 17.23 17.0 164600.0 17.0
2020-05-08 18.35 17.26 18.09 17.44 149500.0 17.44
2020-05-07 18.3 17.78 17.91 17.79 119500.0 17.79
2020-05-06 18.02 17.49 17.83 17.86 128800.0 17.86
2020-05-05 18.09 17.42 17.51 17.76 162200.0 17.76
2020-05-04 17.52 16.93 17.22 17.41 134100.0 17.41
2020-05-01 17.55 16.99 17.55 17.32 109700.0 17.32
2020-04-30 18.25 17.67 18.04 17.95 174600.0 17.95
2020-04-29 18.23 17.43 17.47 18.15 183600.0 18.15
2020-04-28 17.39 16.28 16.45 17.27 342300.0 17.27
2020-04-27 16.33 15.64 15.84 16.24 121800.0 16.24
2020-04-24 16.16 15.48 16.12 15.78 232100.0 15.78
2020-04-23 16.57 16.05 16.24 16.07 288100.0 16.07
2020-04-22 16.2 15.97 15.97 16.15 222400.0 16.15
2020-04-21 15.99 15.38 15.78 15.8 296200.0 15.8
2020-04-20 16.5 16.04 16.49 16.05 203900.0 16.05
2020-04-17 17.5 16.6 17.15 16.73 127100.0 16.73
2020-04-16 17.38 16.49 17.28 16.9 171400.0 16.9
2020-04-15 17.61 16.58 17.06 17.08 123600.0 17.08
2020-04-14 18.17 17.39 17.66 17.41 120700.0 17.41
2020-04-13 17.55 17.05 17.49 17.45 103800.0 17.45
2020-04-09 17.87 17.42 17.42 17.55 96500.0 17.55
2020-04-08 17.76 17.27 17.66 17.41 157100.0 17.41
2020-04-07 18.74 17.4 18.5 17.73 205300.0 17.73
2020-04-06 18.69 17.67 18.2 18.3 179800.0 18.3
2020-04-03 17.56 17.1 17.25 17.45 219300.0 17.45
2020-04-02 17.41 16.45 16.45 17.37 226300.0 17.37
2020-04-01 16.21 15.33 15.62 15.91 147500.0 15.91
2020-03-31 16.26 15.68 15.68 16.11 146300.0 16.11
2020-03-30 15.64 15.06 15.31 15.47 210000.0 15.47
2020-03-27 15.63 14.61 14.7 15.3 377200.0 15.3
2020-03-26 15.83 14.56 14.56 15.75 211100.0 14.92
2020-03-25 14.92 14.32 14.45 14.5 108700.0 13.73
2020-03-24 15.19 14.04 14.57 14.34 156700.0 13.58
2020-03-23 15.68 14.08 15.37 14.18 299900.0 13.43
2020-03-20 17.25 15.2 15.99 15.52 491100.0 14.7
2020-03-19 16.55 13.45 13.45 15.55 274300.0 14.73
2020-03-18 14.77 12.5 14.67 13.62 144000.0 12.9
2020-03-17 16.06 15.07 15.07 15.38 214400.0 14.56
2020-03-16 15.71 14.57 14.57 14.79 184700.0 14.01
2020-03-13 17.16 16.42 16.76 17.12 250600.0 16.21
2020-03-12 16.45 15.01 16.45 16.06 231200.0 15.21
2020-03-11 17.79 17.07 17.71 17.26 199900.0 16.34
2020-03-10 18.07 17.33 17.62 18.05 190700.0 17.09
2020-03-09 17.62 17.15 17.48 17.23 177500.0 16.32
2020-03-06 18.55 18.25 18.35 18.37 176200.0 17.4
2020-03-05 19.17 18.63 19.05 18.75 196000.0 17.76
2020-03-04 19.52 19.04 19.23 19.42 143500.0 18.39
2020-03-03 19.61 18.73 18.91 19.13 263100.0 18.12
2020-03-02 18.91 17.89 18.0 18.84 228600.0 17.84
2020-02-28 18.49 17.59 18.41 18.07 268100.0 17.11
2020-02-27 18.96 18.46 18.52 18.77 271200.0 17.77
2020-02-26 19.2 18.6 18.6 18.87 275600.0 17.87
2020-02-25 18.85 18.45 18.77 18.62 160900.0 17.63
2020-02-24 19.0 18.6 19.0 18.77 106500.0 17.77
2020-02-21 19.45 19.04 19.08 19.29 102900.0 18.27
2020-02-20 19.36 18.94 19.15 19.19 140100.0 18.17
2020-02-19 19.78 19.11 19.78 19.24 140200.0 18.22
2020-02-18 20.34 19.51 20.34 19.74 361600.0 18.69