Bolsa de Santiago · CLP
Datos históricos de Banco de Crédito e Inversiones
Banco de Crédito e Inversiones · BCI.SN
CLP 63,200.00
▼ -100.00 (-0.16%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- +45.94%
- Máximo
- US$69,999.00
- 12 de agosto de 2026
- Mínimo
- US$43,305.00
- 10 de octubre de 2025
- Volumen medio diario
- 0.14 M
Del 10 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 | 63,498.00 | 64,226.00 | 63,200.00 | 63,200.00 | −0.16% | 46,892 |
| 8 oct 2026 | 63,600.00 | 63,798.00 | 63,060.00 | 63,300.00 | −0.47% | 131,397 |
| 7 oct 2026 | 64,970.00 | 65,017.00 | 63,543.00 | 63,600.00 | −2.74% | 93,946 |
| 6 oct 2026 | 65,000.00 | 65,680.00 | 64,349.00 | 65,389.00 | +0.60% | 91,472 |
| 5 oct 2026 | 64,622.00 | 65,226.00 | 64,225.00 | 65,000.00 | +1.40% | 91,182 |
| 2 oct 2026 | 64,989.00 | 65,554.00 | 64,100.00 | 64,100.00 | −1.38% | 58,514 |
| 1 oct 2026 | 65,200.00 | 65,200.00 | 63,500.00 | 65,000.00 | +0.31% | 96,919 |
| 30 sep 2026 | 64,990.00 | 66,200.00 | 64,643.00 | 64,800.00 | +0.09% | 126,693 |
| 29 sep 2026 | 64,350.00 | 65,379.00 | 64,350.00 | 64,739.00 | +0.60% | 118,468 |
| 28 sep 2026 | 65,754.00 | 65,754.00 | 64,301.00 | 64,350.00 | −0.69% | 118,600 |
| 25 sep 2026 | 65,400.00 | 66,494.00 | 64,660.00 | 64,799.00 | −0.92% | 71,779 |
| 24 sep 2026 | 66,999.00 | 66,999.00 | 65,000.00 | 65,400.00 | −1.06% | 78,038 |
| 23 sep 2026 | 65,901.00 | 67,390.00 | 65,901.00 | 66,100.00 | −1.20% | 116,158 |
| 22 sep 2026 | 66,850.00 | 67,330.00 | 66,130.00 | 66,900.00 | +0.23% | 100,573 |
| 21 sep 2026 | 66,990.00 | 67,300.00 | 65,700.00 | 66,748.00 | +1.75% | 100,202 |
| 17 sep 2026 | 66,949.00 | 67,390.00 | 65,270.00 | 65,600.00 | −0.76% | 120,665 |
| 16 sep 2026 | 67,476.00 | 68,446.00 | 66,072.00 | 66,100.00 | −2.44% | 118,269 |
| 15 sep 2026 | 67,100.00 | 67,990.00 | 66,929.00 | 67,751.00 | +0.97% | 309,857 |
| 14 sep 2026 | 66,449.00 | 67,350.00 | 65,893.00 | 67,100.00 | +0.92% | 65,730 |
| 11 sep 2026 | 65,551.00 | 66,775.00 | 65,101.00 | 66,490.00 | +1.51% | 57,907 |
| 10 sep 2026 | 65,116.00 | 66,255.00 | 64,251.00 | 65,498.00 | +0.61% | 171,292 |
| 9 sep 2026 | 66,575.00 | 67,600.00 | 65,100.00 | 65,100.00 | −2.22% | 112,896 |
| 8 sep 2026 | 67,499.00 | 67,499.00 | 66,100.00 | 66,575.00 | −1.37% | 68,983 |
| 7 sep 2026 | 67,796.00 | 67,796.00 | 66,800.00 | 67,499.00 | +0.15% | 12,777 |
| 4 sep 2026 | 67,999.00 | 68,000.00 | 67,092.00 | 67,400.00 | −0.59% | 35,841 |
| 3 sep 2026 | 67,909.00 | 68,316.00 | 67,301.00 | 67,800.00 | −0.15% | 241,313 |
| 2 sep 2026 | 67,998.00 | 67,998.00 | 66,942.00 | 67,900.00 | +1.21% | 192,863 |
| 1 sep 2026 | 65,800.00 | 67,900.00 | 65,014.00 | 67,090.00 | +4.02% | 155,648 |
| 31 ago 2026 | 67,500.00 | 68,093.00 | 64,500.00 | 64,500.00 | −4.02% | 304,910 |
| 28 ago 2026 | 67,520.00 | 68,590.00 | 67,200.00 | 67,200.00 | −0.47% | 64,455 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.