NYSE - Nasdaq Real Time Price • USD
Banco de Chile (BCH)
As of 11:27 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.99 | 22.22 | 22.03 | 22.16 | 22.16 | 27,812 |
Apr 18, 2024 | 21.93 | 22.25 | 21.89 | 22.05 | 22.05 | 155,700 |
Apr 17, 2024 | 21.68 | 21.88 | 21.37 | 21.84 | 21.84 | 191,300 |
Apr 16, 2024 | 21.54 | 21.73 | 21.19 | 21.56 | 21.56 | 182,100 |
Apr 15, 2024 | 22.26 | 22.26 | 21.56 | 21.57 | 21.57 | 199,800 |
Apr 12, 2024 | 22.82 | 22.82 | 22.03 | 22.28 | 22.28 | 357,600 |
Apr 11, 2024 | 22.81 | 22.84 | 22.60 | 22.80 | 22.80 | 179,800 |
Apr 10, 2024 | 22.94 | 22.94 | 22.50 | 22.80 | 22.80 | 158,900 |
Apr 9, 2024 | 22.96 | 23.18 | 22.92 | 23.00 | 23.00 | 251,300 |
Apr 8, 2024 | 23.00 | 23.14 | 22.90 | 22.98 | 22.98 | 247,900 |
Apr 5, 2024 | 22.79 | 23.05 | 22.68 | 22.96 | 22.96 | 274,800 |
Apr 4, 2024 | 22.92 | 23.24 | 22.91 | 23.03 | 23.03 | 227,200 |
Apr 3, 2024 | 22.18 | 22.77 | 22.18 | 22.74 | 22.74 | 159,300 |
Apr 2, 2024 | 21.99 | 22.26 | 21.95 | 22.15 | 22.15 | 185,600 |
Apr 1, 2024 | 22.53 | 22.53 | 22.03 | 22.03 | 22.03 | 136,300 |
Mar 28, 2024 | 21.95 | 22.39 | 21.94 | 22.27 | 22.27 | 277,800 |
Mar 27, 2024 | 21.90 | 21.94 | 21.64 | 21.90 | 21.90 | 113,800 |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 21.89 | 225,200 |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 21.61 | 191,600 |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 21.27 | 210,700 |
Mar 21, 2024 | 1.69 Dividend | |||||
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 21.25 | 544,600 |
Mar 20, 2024 | 22.55 | 22.97 | 22.41 | 22.80 | 21.11 | 495,800 |
Mar 19, 2024 | 23.29 | 23.29 | 22.73 | 22.76 | 21.07 | 385,400 |
Mar 18, 2024 | 23.55 | 23.64 | 23.28 | 23.40 | 21.66 | 181,500 |
Mar 15, 2024 | 23.81 | 24.00 | 23.36 | 23.39 | 21.65 | 331,600 |
Mar 14, 2024 | 23.90 | 23.93 | 23.61 | 23.76 | 22.00 | 361,200 |
Mar 13, 2024 | 23.73 | 23.93 | 23.52 | 23.60 | 21.85 | 238,000 |
Mar 12, 2024 | 23.22 | 23.60 | 23.14 | 23.37 | 21.64 | 200,300 |
Mar 11, 2024 | 23.16 | 23.21 | 22.86 | 23.21 | 21.49 | 194,200 |
Mar 8, 2024 | 23.15 | 23.45 | 23.15 | 23.22 | 21.50 | 117,200 |
Mar 7, 2024 | 22.98 | 23.10 | 22.69 | 22.90 | 21.20 | 129,200 |
Mar 6, 2024 | 22.55 | 23.00 | 22.55 | 22.87 | 21.17 | 130,500 |
Mar 5, 2024 | 22.37 | 22.58 | 22.09 | 22.27 | 20.62 | 202,600 |
Mar 4, 2024 | 22.77 | 22.84 | 22.33 | 22.33 | 20.67 | 135,900 |
Mar 1, 2024 | 23.14 | 23.18 | 22.95 | 23.18 | 21.46 | 128,900 |
Feb 29, 2024 | 22.64 | 23.17 | 22.42 | 23.13 | 21.41 | 176,700 |
Feb 28, 2024 | 22.63 | 22.95 | 22.58 | 22.68 | 21.00 | 208,200 |
Feb 27, 2024 | 22.14 | 22.43 | 21.98 | 22.40 | 20.74 | 285,300 |
Feb 26, 2024 | 21.87 | 22.20 | 21.69 | 21.93 | 20.30 | 244,400 |
Feb 23, 2024 | 22.65 | 22.69 | 22.07 | 22.11 | 20.47 | 275,800 |
Feb 22, 2024 | 23.47 | 23.47 | 22.55 | 22.73 | 21.04 | 182,200 |
Feb 21, 2024 | 23.80 | 23.80 | 23.36 | 23.42 | 21.68 | 240,500 |
Feb 20, 2024 | 24.05 | 24.10 | 23.68 | 23.82 | 22.05 | 138,100 |
Feb 16, 2024 | 23.20 | 23.71 | 23.20 | 23.60 | 21.85 | 164,300 |
Feb 15, 2024 | 23.23 | 23.38 | 22.92 | 23.16 | 21.44 | 180,800 |
Feb 14, 2024 | 22.70 | 23.26 | 22.58 | 23.26 | 21.53 | 189,600 |
Feb 13, 2024 | 22.30 | 22.43 | 22.17 | 22.23 | 20.58 | 110,600 |
Feb 12, 2024 | 22.40 | 22.46 | 22.21 | 22.45 | 20.78 | 73,200 |
Feb 9, 2024 | 22.16 | 22.43 | 22.16 | 22.38 | 20.72 | 43,100 |
Feb 8, 2024 | 22.65 | 22.66 | 22.18 | 22.18 | 20.53 | 74,300 |
Feb 7, 2024 | 22.96 | 23.00 | 22.59 | 22.71 | 21.02 | 77,900 |
Feb 6, 2024 | 22.93 | 23.00 | 22.76 | 22.82 | 21.13 | 59,500 |
Feb 5, 2024 | 22.35 | 22.72 | 22.24 | 22.46 | 20.79 | 85,500 |
Feb 2, 2024 | 22.85 | 22.85 | 22.40 | 22.56 | 20.89 | 96,500 |
Feb 1, 2024 | 22.33 | 23.07 | 22.33 | 22.99 | 21.28 | 181,600 |
Jan 31, 2024 | 22.22 | 22.62 | 22.08 | 22.22 | 20.57 | 153,300 |
Jan 30, 2024 | 22.14 | 22.35 | 21.99 | 22.30 | 20.65 | 180,900 |
Jan 29, 2024 | 22.26 | 22.56 | 22.07 | 22.10 | 20.46 | 104,000 |
Jan 26, 2024 | 22.22 | 22.33 | 22.04 | 22.12 | 20.48 | 85,300 |
Jan 25, 2024 | 22.22 | 22.42 | 22.09 | 22.37 | 20.71 | 121,700 |
Jan 24, 2024 | 22.21 | 22.27 | 21.94 | 22.17 | 20.52 | 199,500 |
Jan 23, 2024 | 22.00 | 22.10 | 21.62 | 21.89 | 20.27 | 167,200 |
Jan 22, 2024 | 21.85 | 21.94 | 21.74 | 21.93 | 20.30 | 85,200 |
Jan 19, 2024 | 21.65 | 21.89 | 21.60 | 21.89 | 20.27 | 72,300 |
Jan 18, 2024 | 21.65 | 21.67 | 21.40 | 21.65 | 20.04 | 97,500 |
Jan 17, 2024 | 21.33 | 21.59 | 21.24 | 21.56 | 19.96 | 126,100 |
Jan 16, 2024 | 21.72 | 21.72 | 21.30 | 21.56 | 19.96 | 101,500 |
Jan 12, 2024 | 21.96 | 22.09 | 21.82 | 22.04 | 20.40 | 135,400 |
Jan 11, 2024 | 21.76 | 21.95 | 21.64 | 21.92 | 20.29 | 236,200 |
Jan 10, 2024 | 21.82 | 21.86 | 21.47 | 21.86 | 20.24 | 111,800 |
Jan 9, 2024 | 22.00 | 22.00 | 21.50 | 21.93 | 20.30 | 161,400 |
Jan 8, 2024 | 22.40 | 22.40 | 21.87 | 22.22 | 20.57 | 121,200 |
Jan 5, 2024 | 22.34 | 22.58 | 22.05 | 22.40 | 20.74 | 107,600 |
Jan 4, 2024 | 22.70 | 22.82 | 22.41 | 22.59 | 20.91 | 145,800 |
Jan 3, 2024 | 22.76 | 22.92 | 22.63 | 22.86 | 21.16 | 147,200 |
Jan 2, 2024 | 22.90 | 22.99 | 22.70 | 22.92 | 21.22 | 122,300 |
Dec 29, 2023 | 23.24 | 23.43 | 22.99 | 23.08 | 21.37 | 165,600 |
Dec 28, 2023 | 22.89 | 23.24 | 22.87 | 23.07 | 21.36 | 72,800 |
Dec 27, 2023 | 22.92 | 23.15 | 22.81 | 22.83 | 21.14 | 43,100 |
Dec 26, 2023 | 22.90 | 22.95 | 22.73 | 22.86 | 21.16 | 34,700 |
Dec 22, 2023 | 22.83 | 22.92 | 22.68 | 22.80 | 21.11 | 84,400 |
Dec 21, 2023 | 22.82 | 22.89 | 22.58 | 22.86 | 21.16 | 194,900 |
Dec 20, 2023 | 22.94 | 22.97 | 22.47 | 22.49 | 20.82 | 101,200 |
Dec 19, 2023 | 22.83 | 23.16 | 22.74 | 23.01 | 21.30 | 138,000 |
Dec 18, 2023 | 23.10 | 23.14 | 22.62 | 22.81 | 21.12 | 526,700 |
Dec 15, 2023 | 23.32 | 23.80 | 23.25 | 23.26 | 21.53 | 172,700 |
Dec 14, 2023 | 23.50 | 23.72 | 23.09 | 23.55 | 21.80 | 166,800 |
Dec 13, 2023 | 22.72 | 23.35 | 22.72 | 23.33 | 21.60 | 157,000 |
Dec 12, 2023 | 22.49 | 22.72 | 22.34 | 22.65 | 20.97 | 123,500 |
Dec 11, 2023 | 22.68 | 22.99 | 22.26 | 22.49 | 20.82 | 166,600 |
Dec 8, 2023 | 22.61 | 22.89 | 22.60 | 22.74 | 21.05 | 76,400 |
Dec 7, 2023 | 22.79 | 22.79 | 22.56 | 22.64 | 20.96 | 80,800 |
Dec 6, 2023 | 22.66 | 22.82 | 22.47 | 22.49 | 20.82 | 137,100 |
Dec 5, 2023 | 22.53 | 22.59 | 22.29 | 22.54 | 20.87 | 186,900 |
Dec 4, 2023 | 22.78 | 22.90 | 22.50 | 22.53 | 20.86 | 132,600 |
Dec 1, 2023 | 22.73 | 23.00 | 22.65 | 22.86 | 21.16 | 80,200 |
Nov 30, 2023 | 22.29 | 22.75 | 22.19 | 22.70 | 21.02 | 165,900 |
Nov 29, 2023 | 22.25 | 22.43 | 22.17 | 22.28 | 20.63 | 106,500 |
Nov 28, 2023 | 21.94 | 22.18 | 21.94 | 22.18 | 20.53 | 41,400 |
Nov 27, 2023 | 21.91 | 21.98 | 21.83 | 21.91 | 20.28 | 33,400 |
Nov 24, 2023 | 21.90 | 22.13 | 21.90 | 22.03 | 20.40 | 27,500 |
Nov 22, 2023 | 21.87 | 21.92 | 21.65 | 21.90 | 20.27 | 90,100 |
Nov 21, 2023 | 21.80 | 21.91 | 21.68 | 21.76 | 20.15 | 52,300 |
Nov 20, 2023 | 21.57 | 21.80 | 21.31 | 21.72 | 20.11 | 74,700 |
Nov 17, 2023 | 21.49 | 21.58 | 21.35 | 21.57 | 19.97 | 81,100 |
Nov 16, 2023 | 21.45 | 21.71 | 21.45 | 21.50 | 19.90 | 66,500 |
Nov 15, 2023 | 21.14 | 21.63 | 21.14 | 21.53 | 19.93 | 66,400 |
Nov 14, 2023 | 20.78 | 21.22 | 20.78 | 21.22 | 19.65 | 63,200 |
Nov 13, 2023 | 20.71 | 20.71 | 20.32 | 20.47 | 18.95 | 92,100 |
Nov 10, 2023 | 20.43 | 20.84 | 20.29 | 20.84 | 19.29 | 93,300 |
Nov 9, 2023 | 21.18 | 21.18 | 20.48 | 20.54 | 19.02 | 106,200 |
Nov 8, 2023 | 21.41 | 21.47 | 21.02 | 21.31 | 19.73 | 130,300 |
Nov 7, 2023 | 21.66 | 21.71 | 21.54 | 21.61 | 20.01 | 62,900 |
Nov 6, 2023 | 21.58 | 21.84 | 21.54 | 21.65 | 20.04 | 66,300 |
Nov 3, 2023 | 21.23 | 21.61 | 21.23 | 21.51 | 19.91 | 132,100 |
Nov 2, 2023 | 20.85 | 21.14 | 20.66 | 21.04 | 19.48 | 69,300 |
Nov 1, 2023 | 20.50 | 20.88 | 20.31 | 20.87 | 19.32 | 75,500 |
Oct 31, 2023 | 20.14 | 20.69 | 20.14 | 20.48 | 18.96 | 102,300 |
Oct 30, 2023 | 20.28 | 20.33 | 19.87 | 19.98 | 18.50 | 120,100 |
Oct 27, 2023 | 19.56 | 19.73 | 19.51 | 19.64 | 18.18 | 69,200 |
Oct 26, 2023 | 19.70 | 19.77 | 19.42 | 19.53 | 18.08 | 56,700 |
Oct 25, 2023 | 19.76 | 19.95 | 19.49 | 19.63 | 18.17 | 88,400 |
Oct 24, 2023 | 19.60 | 19.84 | 19.40 | 19.75 | 18.28 | 93,700 |
Oct 23, 2023 | 19.47 | 19.58 | 19.27 | 19.41 | 17.97 | 87,700 |
Oct 20, 2023 | 20.05 | 20.05 | 19.47 | 19.54 | 18.09 | 96,700 |
Oct 19, 2023 | 19.90 | 20.22 | 19.90 | 20.01 | 18.53 | 69,900 |
Oct 18, 2023 | 20.04 | 20.12 | 19.81 | 19.83 | 18.36 | 113,900 |
Oct 17, 2023 | 19.76 | 20.17 | 19.70 | 20.12 | 18.63 | 100,700 |
Oct 16, 2023 | 19.36 | 19.98 | 19.36 | 19.83 | 18.36 | 218,600 |
Oct 13, 2023 | 19.51 | 19.59 | 19.20 | 19.40 | 17.96 | 130,800 |
Oct 12, 2023 | 19.96 | 19.96 | 19.38 | 19.43 | 17.99 | 80,700 |
Oct 11, 2023 | 20.00 | 20.24 | 19.85 | 20.00 | 18.52 | 121,100 |
Oct 10, 2023 | 19.74 | 20.07 | 19.74 | 19.99 | 18.51 | 117,100 |
Oct 9, 2023 | 19.70 | 20.00 | 19.49 | 19.78 | 18.31 | 35,300 |
Oct 6, 2023 | 19.69 | 19.84 | 19.39 | 19.79 | 18.32 | 110,000 |
Oct 5, 2023 | 19.85 | 19.90 | 19.65 | 19.81 | 18.34 | 51,800 |
Oct 4, 2023 | 19.74 | 19.82 | 19.56 | 19.79 | 18.32 | 61,500 |
Oct 3, 2023 | 19.83 | 19.85 | 19.51 | 19.60 | 18.15 | 84,900 |
Oct 2, 2023 | 20.24 | 20.26 | 19.69 | 19.81 | 18.34 | 75,200 |
Sep 29, 2023 | 20.38 | 20.41 | 20.18 | 20.20 | 18.70 | 79,600 |
Sep 28, 2023 | 19.96 | 20.32 | 19.96 | 20.25 | 18.75 | 108,100 |
Sep 27, 2023 | 20.06 | 20.10 | 19.60 | 19.90 | 18.42 | 229,900 |
Sep 26, 2023 | 20.03 | 20.23 | 19.88 | 19.95 | 18.47 | 110,500 |
Sep 25, 2023 | 20.04 | 20.35 | 19.91 | 20.10 | 18.61 | 211,300 |
Sep 22, 2023 | 20.08 | 20.32 | 19.95 | 20.07 | 18.58 | 160,300 |
Sep 21, 2023 | 20.26 | 20.38 | 19.84 | 19.88 | 18.40 | 128,400 |
Sep 20, 2023 | 21.13 | 21.41 | 20.52 | 20.52 | 19.00 | 127,100 |
Sep 19, 2023 | 21.03 | 21.22 | 21.03 | 21.16 | 19.59 | 54,000 |
Sep 18, 2023 | 21.11 | 21.14 | 20.91 | 21.01 | 19.45 | 29,700 |
Sep 15, 2023 | 20.93 | 21.29 | 20.91 | 21.10 | 19.53 | 95,100 |
Sep 14, 2023 | 20.54 | 20.96 | 20.35 | 20.86 | 19.31 | 65,000 |
Sep 13, 2023 | 20.08 | 20.52 | 20.01 | 20.39 | 18.88 | 85,900 |
Sep 12, 2023 | 19.96 | 20.09 | 19.85 | 20.01 | 18.53 | 69,300 |
Sep 11, 2023 | 20.01 | 20.20 | 19.86 | 19.92 | 18.44 | 56,800 |
Sep 8, 2023 | 19.94 | 19.96 | 19.75 | 19.76 | 18.29 | 104,400 |
Sep 7, 2023 | 20.33 | 20.36 | 20.01 | 20.24 | 18.74 | 82,400 |
Sep 6, 2023 | 20.45 | 20.57 | 20.22 | 20.39 | 18.88 | 92,000 |
Sep 5, 2023 | 21.41 | 21.51 | 20.40 | 20.41 | 18.90 | 149,300 |
Sep 1, 2023 | 22.00 | 22.13 | 21.65 | 21.71 | 20.10 | 34,400 |
Aug 31, 2023 | 22.03 | 22.11 | 21.76 | 21.82 | 20.20 | 264,600 |
Aug 30, 2023 | 21.94 | 22.07 | 21.85 | 21.97 | 20.34 | 56,000 |
Aug 29, 2023 | 21.79 | 22.08 | 21.70 | 21.88 | 20.26 | 54,900 |
Aug 28, 2023 | 21.77 | 21.97 | 21.60 | 21.79 | 20.17 | 56,400 |
Aug 25, 2023 | 21.50 | 21.70 | 21.40 | 21.64 | 20.03 | 67,200 |
Aug 24, 2023 | 21.98 | 22.02 | 21.40 | 21.44 | 19.85 | 189,100 |
Aug 23, 2023 | 21.43 | 21.92 | 21.43 | 21.92 | 20.29 | 98,700 |
Aug 22, 2023 | 21.51 | 21.66 | 21.25 | 21.26 | 19.68 | 316,900 |
Aug 21, 2023 | 21.60 | 21.62 | 21.22 | 21.43 | 19.84 | 361,300 |
Aug 18, 2023 | 21.45 | 21.65 | 21.29 | 21.55 | 19.95 | 148,600 |
Aug 17, 2023 | 21.44 | 21.83 | 21.42 | 21.62 | 20.02 | 151,400 |
Aug 16, 2023 | 21.12 | 21.55 | 21.12 | 21.44 | 19.85 | 139,000 |
Aug 15, 2023 | 21.63 | 21.63 | 21.19 | 21.21 | 19.64 | 48,100 |
Aug 14, 2023 | 21.45 | 21.62 | 20.86 | 21.54 | 19.94 | 122,500 |
Aug 11, 2023 | 21.96 | 22.07 | 21.47 | 21.50 | 19.90 | 101,600 |
Aug 10, 2023 | 21.97 | 22.21 | 21.77 | 21.92 | 20.29 | 146,200 |
Aug 9, 2023 | 21.15 | 21.92 | 21.08 | 21.71 | 20.10 | 172,700 |
Aug 8, 2023 | 21.20 | 21.20 | 20.81 | 21.03 | 19.47 | 49,200 |
Aug 7, 2023 | 21.28 | 21.42 | 21.00 | 21.35 | 19.77 | 62,000 |
Aug 4, 2023 | 21.29 | 21.86 | 21.18 | 21.25 | 19.67 | 81,700 |
Aug 3, 2023 | 21.39 | 21.45 | 21.11 | 21.20 | 19.63 | 55,400 |
Aug 2, 2023 | 22.05 | 22.05 | 21.42 | 21.53 | 19.93 | 98,000 |
Aug 1, 2023 | 22.20 | 22.22 | 21.97 | 22.09 | 20.45 | 106,000 |
Jul 31, 2023 | 22.60 | 22.82 | 22.12 | 22.35 | 20.69 | 198,500 |
Jul 28, 2023 | 22.97 | 23.24 | 22.57 | 22.63 | 20.95 | 62,700 |
Jul 27, 2023 | 23.38 | 23.38 | 22.75 | 22.77 | 21.08 | 92,500 |
Jul 26, 2023 | 23.10 | 23.50 | 23.10 | 23.38 | 21.64 | 75,800 |
Jul 25, 2023 | 22.83 | 23.11 | 22.59 | 23.04 | 21.33 | 108,200 |
Jul 24, 2023 | 22.32 | 22.92 | 22.10 | 22.89 | 21.19 | 135,700 |
Jul 21, 2023 | 21.96 | 22.28 | 21.64 | 22.16 | 20.52 | 151,600 |
Jul 20, 2023 | 21.82 | 22.13 | 21.71 | 21.82 | 20.20 | 76,700 |
Jul 19, 2023 | 21.94 | 22.14 | 21.78 | 22.00 | 20.37 | 89,300 |
Jul 18, 2023 | 21.37 | 21.98 | 21.05 | 21.87 | 20.25 | 140,400 |
Jul 17, 2023 | 21.30 | 21.34 | 20.96 | 21.26 | 19.68 | 131,500 |
Jul 14, 2023 | 21.10 | 21.32 | 20.91 | 21.25 | 19.67 | 156,900 |
Jul 13, 2023 | 21.31 | 21.33 | 20.98 | 21.00 | 19.44 | 222,000 |
Jul 12, 2023 | 20.93 | 21.22 | 20.73 | 21.17 | 19.60 | 73,700 |
Jul 11, 2023 | 20.66 | 20.70 | 20.41 | 20.69 | 19.15 | 79,000 |
Jul 10, 2023 | 20.92 | 20.92 | 20.55 | 20.59 | 19.06 | 58,100 |
Jul 7, 2023 | 20.86 | 20.96 | 20.72 | 20.85 | 19.30 | 104,200 |
Jul 6, 2023 | 20.76 | 20.83 | 20.43 | 20.66 | 19.13 | 75,200 |
Jul 5, 2023 | 20.75 | 21.03 | 20.73 | 20.96 | 19.40 | 77,500 |
Jul 3, 2023 | 21.16 | 21.16 | 20.83 | 20.90 | 19.35 | 58,900 |
Jun 30, 2023 | 21.00 | 21.18 | 20.83 | 20.96 | 19.40 | 59,700 |
Jun 29, 2023 | 20.26 | 20.88 | 20.23 | 20.86 | 19.31 | 90,000 |
Jun 28, 2023 | 20.30 | 20.30 | 20.06 | 20.21 | 18.71 | 75,300 |
Jun 27, 2023 | 20.49 | 20.57 | 20.20 | 20.34 | 18.83 | 85,300 |
Jun 26, 2023 | 20.18 | 20.38 | 20.18 | 20.35 | 18.84 | 118,600 |
Jun 23, 2023 | 20.50 | 20.50 | 20.18 | 20.24 | 18.74 | 110,200 |
Jun 22, 2023 | 20.79 | 20.79 | 20.47 | 20.49 | 18.97 | 72,400 |
Jun 21, 2023 | 20.72 | 20.88 | 20.60 | 20.78 | 19.24 | 54,800 |
Jun 20, 2023 | 21.22 | 21.35 | 20.60 | 20.69 | 19.15 | 108,800 |
Jun 16, 2023 | 21.28 | 21.44 | 20.95 | 21.25 | 19.67 | 440,900 |
Jun 15, 2023 | 21.15 | 21.29 | 21.09 | 21.20 | 19.63 | 106,500 |
Jun 14, 2023 | 21.42 | 21.57 | 20.96 | 21.07 | 19.51 | 130,900 |
Jun 13, 2023 | 21.17 | 21.40 | 21.14 | 21.30 | 19.72 | 115,400 |
Jun 12, 2023 | 21.45 | 21.45 | 20.92 | 20.98 | 19.42 | 100,900 |
Jun 9, 2023 | 21.38 | 21.71 | 21.36 | 21.47 | 19.88 | 81,600 |
Jun 8, 2023 | 21.94 | 21.94 | 21.20 | 21.30 | 19.72 | 155,100 |
Jun 7, 2023 | 21.67 | 21.99 | 21.67 | 21.87 | 20.25 | 170,400 |
Jun 6, 2023 | 21.73 | 21.84 | 21.52 | 21.71 | 20.10 | 100,600 |
Jun 5, 2023 | 21.62 | 21.81 | 21.58 | 21.72 | 20.11 | 50,800 |
Jun 2, 2023 | 21.85 | 21.85 | 21.16 | 21.65 | 20.04 | 118,900 |
Jun 1, 2023 | 20.31 | 20.92 | 20.31 | 20.80 | 19.26 | 68,800 |
May 31, 2023 | 21.07 | 21.07 | 20.15 | 20.20 | 18.70 | 181,600 |
May 30, 2023 | 21.31 | 21.42 | 20.90 | 21.04 | 19.48 | 69,700 |
May 26, 2023 | 21.46 | 21.47 | 21.15 | 21.34 | 19.76 | 84,800 |
May 25, 2023 | 21.50 | 21.64 | 21.34 | 21.42 | 19.83 | 47,600 |
May 24, 2023 | 21.54 | 21.54 | 20.91 | 21.35 | 19.77 | 110,800 |
May 23, 2023 | 21.56 | 21.74 | 21.47 | 21.52 | 19.92 | 85,100 |
May 22, 2023 | 21.86 | 21.86 | 21.49 | 21.57 | 19.97 | 80,900 |
May 19, 2023 | 21.39 | 21.88 | 21.39 | 21.71 | 20.10 | 86,600 |
May 18, 2023 | 21.89 | 21.90 | 21.42 | 21.84 | 20.22 | 131,500 |
May 17, 2023 | 22.06 | 22.37 | 21.72 | 21.84 | 20.22 | 148,500 |
May 16, 2023 | 22.63 | 22.63 | 21.84 | 21.87 | 20.25 | 188,300 |
May 15, 2023 | 22.74 | 22.97 | 22.43 | 22.59 | 20.91 | 72,600 |
May 12, 2023 | 22.54 | 22.71 | 22.32 | 22.68 | 21.00 | 145,400 |
May 11, 2023 | 22.57 | 22.57 | 22.24 | 22.48 | 20.81 | 77,700 |
May 10, 2023 | 22.62 | 22.68 | 22.29 | 22.64 | 20.96 | 112,500 |
May 9, 2023 | 22.42 | 22.56 | 22.06 | 22.52 | 20.85 | 155,300 |
May 8, 2023 | 22.17 | 22.71 | 22.07 | 22.42 | 20.76 | 239,900 |
May 5, 2023 | 21.67 | 21.98 | 21.49 | 21.96 | 20.33 | 235,000 |
May 4, 2023 | 21.04 | 21.50 | 20.66 | 21.45 | 19.86 | 157,700 |
May 3, 2023 | 21.13 | 21.17 | 20.83 | 21.17 | 19.60 | 169,900 |
May 2, 2023 | 21.31 | 21.31 | 20.66 | 20.83 | 19.28 | 110,400 |
May 1, 2023 | 21.26 | 21.60 | 21.16 | 21.39 | 19.80 | 53,600 |
Apr 28, 2023 | 21.05 | 21.45 | 20.81 | 21.20 | 19.63 | 142,300 |
Apr 27, 2023 | 20.47 | 21.22 | 20.09 | 21.09 | 19.52 | 231,100 |
Apr 26, 2023 | 19.65 | 20.68 | 19.65 | 20.53 | 19.01 | 377,800 |
Apr 25, 2023 | 19.54 | 19.69 | 19.40 | 19.64 | 18.18 | 55,600 |
Apr 24, 2023 | 20.02 | 20.02 | 19.35 | 19.58 | 18.13 | 140,600 |
Apr 21, 2023 | 20.30 | 20.30 | 19.80 | 20.00 | 18.52 | 105,600 |
Apr 20, 2023 | 20.13 | 20.29 | 20.03 | 20.25 | 18.75 | 168,300 |
Apr 19, 2023 | 20.42 | 20.43 | 20.01 | 20.17 | 18.67 | 146,500 |
Related Tickers
BSAC Banco Santander-Chile
18.19
+0.41%
USB-PH U.S. Bancorp
20.18
+0.10%
BSBR Banco Santander (Brasil) S.A.
5.22
+1.95%
CIB Bancolombia S.A.
32.67
+1.24%
BAP Credicorp Ltd.
163.68
+1.11%
SHG Shinhan Financial Group Co., Ltd.
30.62
+1.06%
KEY-PI KeyCorp
22.71
+0.71%
KEY-PK KeyCorp
20.29
+1.86%
RF-PC Regions Financial Corporation
21.83
+0.93%
FITBI Fifth Third Bancorp
25.28
+0.29%