XNYS
Datos históricos de Banco de Chile
Banco de Chile · BCH
$38.89
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:23:01 UTC
- Variación en el periodo
- +25.21%
- Máximo
- US$46.77
- 29 de enero de 2026
- Mínimo
- US$30.64
- 14 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.92 | 38.97 | 38.38 | 38.89 | +0.36% | 382,362.516 |
| 8 oct 2026 | 37.77 | 38.79 | 37.77 | 38.75 | +2.30% | 575,556.449 |
| 7 oct 2026 | 38.44 | 38.44 | 37.61 | 37.88 | −2.04% | 535,478.179 |
| 6 oct 2026 | 39.76 | 39.78 | 38.48 | 38.67 | −1.90% | 640,449.376 |
| 5 oct 2026 | 39.02 | 39.55 | 38.59 | 39.42 | +2.42% | 604,112.118 |
| 2 oct 2026 | 39.19 | 39.22 | 37.94 | 38.49 | −1.23% | 673,045.549 |
| 1 oct 2026 | 39.44 | 39.48 | 38.24 | 38.97 | −2.60% | 316,445.472 |
| 30 sep 2026 | 40.37 | 40.46 | 39.90 | 40.01 | −0.60% | 283,402.033 |
| 29 sep 2026 | 41.21 | 41.30 | 40.05 | 40.25 | −2.90% | 256,800.497 |
| 28 sep 2026 | 41.42 | 42.14 | 41.41 | 41.45 | −1.40% | 190,478.902 |
| 25 sep 2026 | 41.67 | 42.26 | 41.40 | 42.04 | +1.30% | 253,830.309 |
| 24 sep 2026 | 41.76 | 41.89 | 41.27 | 41.50 | −0.72% | 490,195.383 |
| 23 sep 2026 | 41.98 | 42.61 | 41.80 | 41.80 | −1.16% | 582,988.065 |
| 22 sep 2026 | 41.78 | 42.62 | 41.78 | 42.29 | +1.61% | 339,600.116 |
| 21 sep 2026 | 41.33 | 42.10 | 41.10 | 41.62 | +2.01% | 201,161.686 |
| 18 sep 2026 | 41.42 | 41.42 | 40.56 | 40.80 | −1.43% | 83,367.568 |
| 17 sep 2026 | 41.50 | 41.66 | 40.82 | 41.39 | +0.71% | 222,107.95 |
| 16 sep 2026 | 41.48 | 41.85 | 40.77 | 41.10 | −0.84% | 299,556.313 |
| 15 sep 2026 | 41.36 | 41.68 | 41.10 | 41.45 | +0.05% | 325,829.27 |
| 14 sep 2026 | 41.48 | 41.60 | 40.25 | 41.43 | −0.70% | 258,403.414 |
| 11 sep 2026 | 42.11 | 42.12 | 41.51 | 41.72 | −0.33% | 338,458.31 |
| 10 sep 2026 | 41.74 | 42.24 | 41.49 | 41.86 | −0.57% | 245,588.306 |
| 9 sep 2026 | 42.11 | 42.42 | 41.70 | 42.10 | −0.64% | 224,143.247 |
| 8 sep 2026 | 42.62 | 42.84 | 41.91 | 42.37 | +0.05% | 314,337.866 |
| 4 sep 2026 | 42.15 | 42.75 | 42.06 | 42.35 | −1.33% | 199,286.169 |
| 3 sep 2026 | 42.81 | 43.12 | 42.30 | 42.92 | +1.27% | 323,384.838 |
| 2 sep 2026 | 41.85 | 42.40 | 41.50 | 42.38 | +2.24% | 535,180.871 |
| 1 sep 2026 | 40.90 | 41.76 | 40.90 | 41.45 | +0.83% | 271,715.701 |
| 31 ago 2026 | 41.84 | 41.84 | 41.05 | 41.11 | −1.25% | 279,280.5 |
| 28 ago 2026 | 41.75 | 41.96 | 41.26 | 41.63 | +0.07% | 150,010.826 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.