20,800€
-0,95%
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 21,00 | 21,10 | 20,60 | 20,80 | -0,95% | - |
| 29.04.2024 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 26.04.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 25.04.2024 | 20,80 | 21,10 | 20,60 | 20,60 | -0,96% | - |
| 24.04.2024 | 21,20 | 21,30 | 20,80 | 20,80 | -1,89% | - |
| 23.04.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 22.04.2024 | 20,60 | 20,90 | 20,45 | 20,80 | 0,97% | - |
| 19.04.2024 | 20,80 | 20,90 | 20,35 | 20,60 | -0,96% | - |
| 18.04.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 17.04.2024 | 20,40 | 20,65 | 20,05 | 20,40 | 0,00% | - |
| 16.04.2024 | 20,30 | 20,50 | 20,00 | 20,40 | 0,49% | - |
| 15.04.2024 | 20,90 | 21,10 | 20,25 | 20,30 | -2,87% | - |
| 12.04.2024 | 21,20 | 21,50 | 20,70 | 20,90 | -1,42% | - |
| 11.04.2024 | 21,20 | 21,30 | 21,00 | 21,20 | 0,00% | - |
| 10.04.2024 | 21,20 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 09.04.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 08.04.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 05.04.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 04.04.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 03.04.2024 | 20,60 | 21,00 | 20,50 | 21,00 | 1,94% | - |
| 02.04.2024 | 20,70 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 28.03.2024 | 20,30 | 20,80 | 20,15 | 20,70 | 1,97% | - |
| 27.03.2024 | 20,20 | 20,35 | 19,95 | 20,30 | 0,50% | - |
| 26.03.2024 | 20,05 | 20,30 | 19,95 | 20,20 | 0,75% | - |
| 25.03.2024 | 19,65 | 20,15 | 19,45 | 20,05 | 2,04% | - |
| 22.03.2024 | 19,40 | 19,80 | 19,40 | 19,65 | 1,29% | - |
| 21.03.2024 | 21,00 | 21,10 | 19,25 | 19,40 | -7,62% | - |
| 20.03.2024 | 21,00 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 19.03.2024 | 21,60 | 21,70 | 20,90 | 21,00 | -2,78% | - |
| 18.03.2024 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 15.03.2024 | 21,90 | 22,10 | 21,40 | 21,60 | -1,37% | - |
| 14.03.2024 | 21,60 | 22,00 | 21,60 | 21,90 | 1,39% | - |
| 13.03.2024 | 21,50 | 22,00 | 21,40 | 21,60 | 0,47% | - |
| 12.03.2024 | 21,30 | 21,60 | 21,10 | 21,50 | 0,94% | - |
| 11.03.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 08.03.2024 | 21,00 | 21,50 | 20,90 | 21,20 | 0,95% | - |
| 07.03.2024 | 21,00 | 21,30 | 20,80 | 21,00 | 0,00% | - |
| 06.03.2024 | 20,60 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 05.03.2024 | 20,60 | 21,10 | 20,30 | 20,60 | 0,00% | - |
| 04.03.2024 | 21,40 | 21,50 | 20,60 | 20,60 | -3,74% | - |
| 01.03.2024 | 21,40 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 29.02.2024 | 21,00 | 21,50 | 20,70 | 21,40 | 1,90% | - |
| 28.02.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 27.02.2024 | 20,15 | 20,70 | 20,15 | 20,60 | 2,23% | - |
| 26.02.2024 | 20,40 | 20,50 | 20,00 | 20,15 | -1,23% | - |
| 23.02.2024 | 21,00 | 21,10 | 20,40 | 20,40 | -2,86% | - |
| 22.02.2024 | 21,60 | 21,90 | 20,80 | 21,00 | -2,78% | - |
| 21.02.2024 | 22,00 | 22,10 | 21,60 | 21,60 | -1,82% | - |
| 20.02.2024 | 21,90 | 22,30 | 21,50 | 22,00 | 0,46% | 60,00 |
| 19.02.2024 | 21,80 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 16.02.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 1,87% | - |
| 15.02.2024 | 21,60 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 14.02.2024 | 20,80 | 21,70 | 20,80 | 21,60 | 3,85% | - |
| 13.02.2024 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 12.02.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 09.02.2024 | 20,60 | 20,90 | 20,50 | 20,80 | 0,97% | - |
| 08.02.2024 | 21,00 | 21,30 | 20,60 | 20,60 | -1,90% | - |
| 07.02.2024 | 21,20 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 06.02.2024 | 21,00 | 21,60 | 20,90 | 21,20 | 0,95% | - |
| 05.02.2024 | 21,00 | 21,20 | 20,70 | 21,00 | 0,00% | - |
| 02.02.2024 | 21,20 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 01.02.2024 | 20,60 | 21,20 | 20,50 | 21,20 | 2,91% | - |
| 31.01.2024 | 20,40 | 20,90 | 20,20 | 20,60 | 0,98% | - |
| 30.01.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 29.01.2024 | 20,40 | 20,90 | 20,35 | 20,40 | 0,00% | - |
| 26.01.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 25.01.2024 | 20,40 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 24.01.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 1,24% | - |
| 23.01.2024 | 20,15 | 20,40 | 19,95 | 20,15 | 0,00% | - |
| 22.01.2024 | 20,00 | 20,20 | 19,95 | 20,15 | 0,75% | - |
| 19.01.2024 | 19,95 | 20,15 | 19,75 | 20,00 | 0,25% | - |
| 18.01.2024 | 19,75 | 19,95 | 19,75 | 19,95 | 1,01% | - |
| 17.01.2024 | 19,80 | 19,80 | 19,60 | 19,75 | -0,25% | - |
| 16.01.2024 | 20,15 | 20,30 | 19,55 | 19,80 | -1,74% | - |
| 15.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 12.01.2024 | 19,95 | 20,20 | 19,90 | 20,15 | 1,00% | - |
| 11.01.2024 | 19,95 | 20,00 | 19,75 | 19,95 | 0,00% | - |
| 10.01.2024 | 20,00 | 20,10 | 19,65 | 19,95 | -0,25% | - |
| 09.01.2024 | 20,15 | 20,35 | 19,70 | 20,00 | -0,74% | - |
| 08.01.2024 | 20,40 | 20,50 | 19,95 | 20,15 | -1,23% | - |
| 05.01.2024 | 20,60 | 20,70 | 20,20 | 20,40 | -0,97% | - |
| 04.01.2024 | 21,00 | 21,10 | 20,40 | 20,60 | -1,90% | - |
| 03.01.2024 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | - |
| 02.01.2024 | 20,90 | 21,30 | 20,70 | 21,00 | 0,48% | 80,00 |
| 29.12.2023 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 28.12.2023 | 20,60 | 21,00 | 20,50 | 20,80 | 0,97% | - |
| 27.12.2023 | 20,80 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 22.12.2023 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 21.12.2023 | 20,60 | 20,90 | 20,35 | 20,80 | 0,97% | - |
| 20.12.2023 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | - |
| 19.12.2023 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 18.12.2023 | 21,30 | 21,50 | 20,80 | 20,80 | -2,35% | - |
| 15.12.2023 | 21,40 | 21,90 | 21,30 | 21,30 | -0,47% | - |
| 14.12.2023 | 21,40 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 13.12.2023 | 21,00 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 12.12.2023 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 11.12.2023 | 21,20 | 21,30 | 20,60 | 20,80 | -1,89% | - |
| 08.12.2023 | 21,00 | 21,30 | 20,50 | 21,20 | 0,95% | - |
| 07.12.2023 | 21,00 | 21,30 | 20,80 | 21,00 | 0,00% | - |
| 06.12.2023 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 100,00 |