Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,99 | 22,12 | 21,94 | 22,03 | 0,52% | - |
| 25.02.2021 | 21,97 | 21,97 | 21,91 | 21,91 | -3,57% | - |
| 24.02.2021 | 22,75 | 22,75 | 22,68 | 22,72 | 1,25% | - |
| 23.02.2021 | 22,67 | 22,81 | 22,21 | 22,44 | -0,73% | - |
| 22.02.2021 | 22,52 | 22,90 | 22,46 | 22,61 | -1,76% | - |
| 19.02.2021 | 23,08 | 23,15 | 22,88 | 23,01 | 1,23% | - |
| 18.02.2021 | 22,50 | 22,82 | 22,34 | 22,73 | -0,72% | - |
| 17.02.2021 | 22,65 | 23,08 | 22,61 | 22,90 | -0,74% | - |
| 16.02.2021 | 23,01 | 23,10 | 22,90 | 23,07 | 4,48% | - |
| 12.02.2021 | 22,28 | 22,32 | 21,94 | 22,08 | 0,07% | - |
| 11.02.2021 | 21,98 | 22,12 | 21,76 | 22,06 | 3,16% | - |
| 10.02.2021 | 21,31 | 21,51 | 21,24 | 21,39 | 2,22% | - |
| 09.02.2021 | 20,93 | 21,19 | 20,40 | 20,92 | 0,65% | - |
| 08.02.2021 | 20,72 | 20,89 | 20,58 | 20,79 | 0,82% | - |
| 05.02.2021 | 20,73 | 20,84 | 20,45 | 20,62 | -0,05% | - |
| 04.02.2021 | 20,50 | 20,68 | 20,31 | 20,63 | 0,93% | - |
| 03.02.2021 | 20,78 | 21,01 | 20,43 | 20,44 | 0,05% | - |
| 02.02.2021 | 20,83 | 20,95 | 20,40 | 20,43 | -0,83% | - |
| 01.02.2021 | 20,70 | 20,70 | 20,60 | 20,60 | -0,02% | - |
| 29.01.2021 | 20,69 | 20,79 | 20,15 | 20,60 | -0,68% | - |
| 28.01.2021 | 20,41 | 20,91 | 0,00 | 20,74 | 2,47% | - |
| 27.01.2021 | 20,41 | 20,52 | 20,10 | 20,24 | -2,72% | - |
| 26.01.2021 | 20,85 | 20,95 | 20,67 | 20,81 | -0,10% | - |
| 25.01.2021 | 20,97 | 20,98 | 20,67 | 20,83 | -1,91% | - |
| 22.01.2021 | 21,41 | 21,43 | 20,86 | 21,23 | -2,82% | - |
| 21.01.2021 | 22,12 | 22,15 | 21,77 | 21,85 | -0,16% | - |
| 20.01.2021 | 22,03 | 22,06 | 21,72 | 21,88 | -1,33% | - |
| 19.01.2021 | 22,26 | 22,28 | 21,89 | 22,18 | 2,78% | - |
| 15.01.2021 | 21,92 | 22,29 | 21,46 | 21,58 | -2,97% | - |
| 14.01.2021 | 21,94 | 22,28 | 21,84 | 22,24 | 2,02% | - |
| 13.01.2021 | 21,73 | 21,98 | 21,45 | 21,80 | -0,23% | - |
| 12.01.2021 | 21,76 | 22,14 | 21,68 | 21,85 | -0,21% | - |
| 11.01.2021 | 21,83 | 22,00 | 21,67 | 21,89 | -0,97% | - |
| 08.01.2021 | 21,79 | 22,25 | 21,75 | 22,11 | 1,54% | - |
| 07.01.2021 | 21,34 | 21,99 | 21,34 | 21,77 | 1,30% | - |
| 06.01.2021 | 21,77 | 21,84 | 21,35 | 21,49 | 0,16% | - |
| 05.01.2021 | 21,06 | 21,62 | 20,95 | 21,46 | 3,40% | - |
| 04.01.2021 | 21,04 | 21,06 | 20,66 | 20,75 | 1,82% | - |
| 31.12.2020 | 20,36 | 20,59 | 20,32 | 20,38 | -0,44% | - |
| 30.12.2020 | 20,68 | 20,76 | 20,33 | 20,47 | -0,87% | - |
| 29.12.2020 | 20,76 | 20,94 | 20,59 | 20,65 | -1,05% | - |
| 28.12.2020 | 20,89 | 20,98 | 20,72 | 20,87 | 0,24% | - |
| 24.12.2020 | 20,68 | 20,82 | 20,44 | 20,82 | 0,85% | - |
| 23.12.2020 | 20,52 | 20,82 | 20,38 | 20,65 | 0,05% | - |
| 22.12.2020 | 21,08 | 21,21 | 20,58 | 20,64 | 1,28% | - |
| 21.12.2020 | 20,13 | 20,55 | 20,11 | 20,38 | 0,32% | - |
| 18.12.2020 | 20,65 | 20,75 | 20,18 | 20,31 | -1,57% | - |
| 17.12.2020 | 20,29 | 21,02 | 20,24 | 20,64 | 3,59% | - |
| 16.12.2020 | 19,76 | 20,00 | 19,68 | 19,92 | 2,08% | - |
| 15.12.2020 | 19,73 | 19,74 | 19,52 | 19,52 | -0,48% | - |
| 14.12.2020 | 20,10 | 20,10 | 19,55 | 19,61 | -1,31% | - |
| 11.12.2020 | 19,79 | 19,97 | 19,67 | 19,87 | -1,95% | - |
| 10.12.2020 | 19,92 | 22,33 | 19,78 | 20,27 | 1,63% | - |
| 09.12.2020 | 19,76 | 20,03 | 19,73 | 19,94 | 3,85% | - |
| 08.12.2020 | 19,03 | 19,21 | 19,03 | 19,20 | 0,13% | - |
| 07.12.2020 | 19,66 | 19,70 | 19,03 | 19,18 | -3,40% | - |
| 04.12.2020 | 19,64 | 19,92 | 19,59 | 19,85 | 2,93% | - |
| 03.12.2020 | 19,43 | 19,48 | 19,10 | 19,29 | -0,13% | - |
| 02.12.2020 | 19,30 | 19,31 | 18,81 | 19,31 | 4,04% | - |
| 01.12.2020 | 18,32 | 18,78 | 18,19 | 18,56 | 6,51% | - |
| 30.11.2020 | 17,63 | 17,73 | 17,34 | 17,43 | -1,19% | - |
| 27.11.2020 | 17,74 | 17,94 | 17,60 | 17,64 | -1,70% | - |
| 25.11.2020 | 17,94 | 17,95 | 17,94 | 17,94 | -1,91% | - |
| 24.11.2020 | 18,14 | 18,33 | 18,02 | 18,29 | 2,55% | - |
| 23.11.2020 | 18,13 | 18,38 | 17,63 | 17,84 | -2,30% | - |
| 20.11.2020 | 18,49 | 18,57 | 18,04 | 18,26 | -1,59% | - |
| 19.11.2020 | 18,58 | 18,68 | 18,52 | 18,55 | -1,62% | - |
| 18.11.2020 | 19,07 | 19,16 | 18,68 | 18,86 | 0,16% | - |
| 17.11.2020 | 18,65 | 19,04 | 18,62 | 18,83 | -0,63% | - |
| 16.11.2020 | 18,94 | 19,34 | 18,65 | 18,95 | 1,45% | - |
| 13.11.2020 | 18,48 | 18,69 | 18,44 | 18,68 | 1,08% | - |
| 12.11.2020 | 18,63 | 18,84 | 18,41 | 18,48 | -1,99% | - |
| 11.11.2020 | 18,86 | 18,86 | 18,85 | 18,85 | -0,29% | - |
| 10.11.2020 | 18,42 | 19,10 | 18,06 | 18,91 | 2,61% | - |
| 09.11.2020 | 18,21 | 18,81 | 18,08 | 18,43 | 5,17% | - |
| 06.11.2020 | 17,17 | 17,77 | 17,07 | 17,52 | 3,64% | - |
| 05.11.2020 | 16,14 | 16,93 | 16,04 | 16,91 | 8,30% | - |
| 04.11.2020 | 15,91 | 15,93 | 15,57 | 15,61 | -2,89% | - |
| 03.11.2020 | 16,32 | 16,41 | 15,88 | 16,08 | 0,03% | - |
| 02.11.2020 | 16,72 | 16,72 | 15,81 | 16,07 | 2,00% | - |
| 30.10.2020 | 15,90 | 16,03 | 15,40 | 15,76 | -0,82% | - |
| 29.10.2020 | 15,95 | 16,22 | 15,75 | 15,89 | -0,75% | - |
| 28.10.2020 | 15,97 | 16,24 | 15,92 | 16,01 | -2,02% | - |
| 27.10.2020 | 16,36 | 16,36 | 16,34 | 16,34 | 0,06% | - |
| 26.10.2020 | 16,59 | 16,67 | 16,19 | 16,33 | -4,31% | - |
| 23.10.2020 | 16,80 | 17,17 | 16,62 | 17,06 | 1,58% | - |
| 22.10.2020 | 16,38 | 16,90 | 16,28 | 16,80 | 4,19% | - |
| 21.10.2020 | 15,92 | 16,26 | 15,85 | 16,12 | 4,34% | - |
| 20.10.2020 | 15,60 | 15,63 | 15,32 | 15,45 | -0,13% | - |
| 19.10.2020 | 15,27 | 15,64 | 15,25 | 15,47 | 2,65% | - |
| 16.10.2020 | 14,97 | 15,17 | 14,89 | 15,07 | 0,00% | - |
| 15.10.2020 | 14,81 | 15,16 | 14,75 | 15,07 | 0,33% | - |
| 14.10.2020 | 15,02 | 15,22 | 14,92 | 15,02 | -0,76% | - |
| 13.10.2020 | 15,45 | 15,45 | 15,12 | 15,14 | -2,51% | - |
| 12.10.2020 | 15,56 | 15,59 | 15,36 | 15,53 | 1,11% | - |
| 09.10.2020 | 15,24 | 15,46 | 15,15 | 15,36 | 1,22% | - |
| 08.10.2020 | 14,96 | 15,33 | 14,89 | 15,17 | 1,85% | - |
| 07.10.2020 | 15,12 | 15,12 | 14,84 | 14,90 | -1,16% | - |
| 06.10.2020 | 15,41 | 15,53 | 14,95 | 15,07 | -4,04% | - |
| 05.10.2020 | 15,62 | 15,82 | 15,51 | 15,71 | -0,35% | - |