Bolsa de Santiago · CLP
Datos históricos de Banco de Chile
Banco de Chile · CHILE.SN
CLP 189.68
▼ -0.12 (-0.06%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +29.92%
- Máximo
- US$203.99
- 28 de septiembre de 2026
- Mínimo
- US$145.66
- 10 de octubre de 2025
- Volumen medio diario
- 94.61 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 | 189.80 | 192.00 | 188.00 | 189.68 | −0.06% | 53.66 M |
| 8 oct 2026 | 188.80 | 190.50 | 186.00 | 189.80 | +1.50% | 177.21 M |
| 7 oct 2026 | 190.80 | 190.80 | 185.30 | 187.00 | −1.58% | 154.03 M |
| 6 oct 2026 | 192.02 | 192.90 | 189.50 | 190.00 | −1.03% | 80.9 M |
| 5 oct 2026 | 189.50 | 192.92 | 188.00 | 191.98 | +1.31% | 78.68 M |
| 2 oct 2026 | 194.99 | 194.99 | 188.69 | 189.50 | −0.79% | 78.27 M |
| 1 oct 2026 | 194.00 | 196.00 | 188.36 | 191.00 | −1.80% | 79.75 M |
| 30 sep 2026 | 195.10 | 196.25 | 194.10 | 194.50 | −0.27% | 101.07 M |
| 29 sep 2026 | 202.00 | 202.00 | 195.02 | 195.02 | −2.83% | 101.49 M |
| 28 sep 2026 | 200.00 | 203.99 | 199.71 | 200.70 | −0.82% | 56.05 M |
| 25 sep 2026 | 202.00 | 203.60 | 199.08 | 202.36 | +1.17% | 66.46 M |
| 24 sep 2026 | 203.00 | 203.00 | 199.65 | 200.01 | −1.47% | 77.56 M |
| 23 sep 2026 | 201.00 | 203.86 | 200.01 | 203.00 | +0.84% | 123.79 M |
| 22 sep 2026 | 199.80 | 201.50 | 198.51 | 201.30 | +0.90% | 92.32 M |
| 21 sep 2026 | 198.00 | 199.77 | 197.00 | 199.50 | +0.81% | 40.14 M |
| 17 sep 2026 | 198.00 | 198.99 | 196.01 | 197.90 | −0.05% | 83.26 M |
| 16 sep 2026 | 199.78 | 199.78 | 197.54 | 198.00 | −0.49% | 44.49 M |
| 15 sep 2026 | 196.00 | 199.56 | 196.00 | 198.98 | +0.15% | 99.91 M |
| 14 sep 2026 | 196.30 | 198.69 | 194.50 | 198.69 | +1.22% | 55.58 M |
| 11 sep 2026 | 197.86 | 197.99 | 195.61 | 196.30 | +0.64% | 62.94 M |
| 10 sep 2026 | 194.00 | 197.82 | 193.11 | 195.05 | −0.73% | 123.41 M |
| 9 sep 2026 | 196.00 | 198.80 | 193.76 | 196.48 | −0.26% | 54.8 M |
| 8 sep 2026 | 197.50 | 198.90 | 195.50 | 197.00 | −0.01% | 55.67 M |
| 7 sep 2026 | 196.22 | 198.44 | 196.22 | 197.02 | −0.72% | 35.32 M |
| 4 sep 2026 | 198.00 | 199.50 | 196.47 | 198.45 | −0.03% | 59.34 M |
| 3 sep 2026 | 198.50 | 200.70 | 197.47 | 198.51 | −0.20% | 106.79 M |
| 2 sep 2026 | 195.00 | 198.90 | 195.00 | 198.90 | +1.24% | 88.51 M |
| 1 sep 2026 | 194.78 | 197.90 | 192.51 | 196.46 | +2.06% | 75.85 M |
| 31 ago 2026 | 194.80 | 194.80 | 192.00 | 192.50 | −1.18% | 134.42 M |
| 28 ago 2026 | 193.01 | 195.02 | 191.98 | 194.80 | +0.93% | 49.47 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.