20,700€
0,49%
Echtzeit-Aktienkurs Banco de Chile (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Banco de Chile (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,50 | 21,10 | 20,50 | 20,70 | 0,49% | - |
| 30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 24.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 23.04.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 5,00 |
| 22.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 17.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 16.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 15.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 12.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 111,00 |
| 09.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 05.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 28.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 27.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 26.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 25.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 22.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 19.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 15.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 14.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 06.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 04.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 29.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 27.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 26.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 23.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 22.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 21.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 20.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1.250,00 |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 14.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 01.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 31.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 29.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 26.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 24.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 23.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 22.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 19.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 18.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 16.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 12.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 11.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 10.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 09.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 03.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 02.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 21.12.2023 | 20,00 | 20,80 | 20,00 | 20,80 | 0,97% | 20,00 |
| 20.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 18.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 07.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |