22,150$
1,42%
Echtzeit-Aktienkurs Banco de ChileAmerican
Bid:
Ask:
Aktienkurse zur Banco de ChileAmerican Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,93 | 22,25 | 21,89 | 22,05 | 0,96% | 150.726,00 |
| 17.04.2024 | 21,68 | 21,88 | 21,37 | 21,84 | 1,30% | 191.306,00 |
| 16.04.2024 | 21,54 | 21,73 | 21,19 | 21,56 | -0,05% | 182.101,00 |
| 15.04.2024 | 22,26 | 22,26 | 21,56 | 21,57 | -3,19% | 199.834,00 |
| 12.04.2024 | 22,82 | 22,82 | 22,03 | 22,28 | -2,28% | 357.637,00 |
| 11.04.2024 | 22,81 | 22,84 | 22,60 | 22,80 | 0,00% | 179.767,00 |
| 10.04.2024 | 22,94 | 22,94 | 22,50 | 22,80 | -0,87% | 158.887,00 |
| 09.04.2024 | 22,96 | 23,18 | 22,92 | 23,00 | 0,09% | 251.316,00 |
| 08.04.2024 | 23,00 | 23,14 | 22,90 | 22,98 | 0,09% | 247.949,00 |
| 05.04.2024 | 22,79 | 23,05 | 22,68 | 22,96 | -0,30% | 274.818,00 |
| 04.04.2024 | 22,92 | 23,24 | 22,91 | 23,03 | 1,28% | 227.240,00 |
| 03.04.2024 | 22,18 | 22,77 | 22,18 | 22,74 | 2,66% | 159.327,00 |
| 02.04.2024 | 21,99 | 22,26 | 21,95 | 22,15 | 0,54% | 185.623,00 |
| 01.04.2024 | 22,53 | 22,53 | 22,03 | 22,03 | -1,08% | 136.311,00 |
| 28.03.2024 | 21,95 | 22,39 | 21,94 | 22,27 | 1,69% | 277.836,00 |
| 27.03.2024 | 21,90 | 21,94 | 21,64 | 21,90 | 0,05% | 113.771,00 |
| 26.03.2024 | 21,89 | 22,03 | 21,77 | 21,89 | 1,30% | 225.245,00 |
| 25.03.2024 | 21,50 | 21,78 | 21,40 | 21,61 | 1,60% | 191.631,00 |
| 22.03.2024 | 21,26 | 21,44 | 21,15 | 21,27 | 0,09% | 210.742,00 |
| 21.03.2024 | 21,00 | 21,38 | 20,93 | 21,25 | -6,80% | 544.646,00 |
| 20.03.2024 | 22,55 | 22,97 | 22,41 | 22,80 | 0,18% | 495.802,00 |
| 19.03.2024 | 23,29 | 23,29 | 22,73 | 22,76 | -2,74% | 385.539,00 |
| 18.03.2024 | 23,55 | 23,64 | 23,28 | 23,40 | 0,04% | 181.664,00 |
| 15.03.2024 | 23,81 | 24,00 | 23,36 | 23,39 | -1,56% | 331.603,00 |
| 14.03.2024 | 23,90 | 23,93 | 23,61 | 23,76 | 0,68% | 361.179,00 |
| 13.03.2024 | 23,73 | 23,93 | 23,52 | 23,60 | 0,98% | 237.974,00 |
| 12.03.2024 | 23,22 | 23,60 | 23,14 | 23,37 | 0,69% | 200.259,00 |
| 11.03.2024 | 23,16 | 23,21 | 22,86 | 23,21 | -0,04% | 194.210,00 |
| 08.03.2024 | 23,15 | 23,45 | 23,15 | 23,22 | 1,40% | 117.179,00 |
| 07.03.2024 | 22,98 | 23,10 | 22,69 | 22,90 | 0,13% | 129.234,00 |
| 06.03.2024 | 22,55 | 23,00 | 22,55 | 22,87 | 2,69% | 130.518,00 |
| 05.03.2024 | 22,37 | 22,58 | 22,09 | 22,27 | -0,27% | 202.593,00 |
| 04.03.2024 | 22,77 | 22,84 | 22,33 | 22,33 | -3,67% | 135.942,00 |
| 01.03.2024 | 23,14 | 23,18 | 22,95 | 23,18 | 0,22% | 128.973,00 |
| 29.02.2024 | 22,64 | 23,17 | 22,42 | 23,13 | 1,98% | 176.733,00 |
| 28.02.2024 | 22,63 | 22,95 | 22,58 | 22,68 | 1,25% | 208.165,00 |
| 27.02.2024 | 22,14 | 22,43 | 21,98 | 22,40 | 2,14% | 285.391,00 |
| 26.02.2024 | 21,87 | 22,20 | 21,69 | 21,93 | -0,81% | 244.353,00 |
| 23.02.2024 | 22,65 | 22,69 | 22,07 | 22,11 | -2,73% | 275.753,00 |
| 22.02.2024 | 23,47 | 23,47 | 22,55 | 22,73 | -2,95% | 182.199,00 |
| 21.02.2024 | 23,80 | 23,80 | 23,36 | 23,42 | -1,68% | 240.491,00 |
| 20.02.2024 | 24,05 | 24,10 | 23,68 | 23,82 | 0,93% | 138.105,00 |
| 16.02.2024 | 23,20 | 23,71 | 23,20 | 23,60 | 1,90% | 164.297,00 |
| 15.02.2024 | 23,23 | 23,38 | 22,92 | 23,16 | -0,43% | 180.817,00 |
| 14.02.2024 | 22,70 | 23,26 | 22,58 | 23,26 | 4,63% | 189.620,00 |
| 13.02.2024 | 22,30 | 22,43 | 22,17 | 22,23 | -0,98% | 110.639,00 |
| 12.02.2024 | 22,40 | 22,46 | 22,21 | 22,45 | 0,31% | 73.219,00 |
| 09.02.2024 | 22,16 | 22,43 | 22,16 | 22,38 | 0,90% | 43.117,00 |
| 08.02.2024 | 22,65 | 22,66 | 22,18 | 22,18 | -2,33% | 74.266,00 |
| 07.02.2024 | 22,96 | 23,00 | 22,59 | 22,71 | -0,48% | 77.899,00 |
| 06.02.2024 | 22,93 | 23,00 | 22,76 | 22,82 | 1,60% | 59.549,00 |
| 05.02.2024 | 22,35 | 22,72 | 22,24 | 22,46 | -0,44% | 85.516,00 |
| 02.02.2024 | 22,85 | 22,85 | 22,40 | 22,56 | -1,87% | 96.543,00 |
| 01.02.2024 | 22,33 | 23,07 | 22,33 | 22,99 | 3,47% | 181.562,00 |
| 31.01.2024 | 22,22 | 22,62 | 22,08 | 22,22 | -0,36% | 153.266,00 |
| 30.01.2024 | 22,14 | 22,35 | 21,99 | 22,30 | 0,90% | 180.933,00 |
| 29.01.2024 | 22,26 | 22,56 | 22,07 | 22,10 | -0,09% | 104.028,00 |
| 26.01.2024 | 22,22 | 22,33 | 22,04 | 22,12 | -1,12% | 85.281,00 |
| 25.01.2024 | 22,22 | 22,42 | 22,09 | 22,37 | 0,90% | 121.685,00 |
| 24.01.2024 | 22,21 | 22,27 | 21,94 | 22,17 | 1,28% | 199.499,00 |
| 23.01.2024 | 22,00 | 22,10 | 21,62 | 21,89 | -0,18% | 167.228,00 |
| 22.01.2024 | 21,85 | 21,94 | 21,74 | 21,93 | 0,18% | 85.241,00 |
| 19.01.2024 | 21,65 | 21,89 | 21,60 | 21,89 | 1,11% | 72.323,00 |
| 18.01.2024 | 21,65 | 21,67 | 21,40 | 21,65 | 0,42% | 97.543,00 |
| 17.01.2024 | 21,33 | 21,59 | 21,24 | 21,56 | 0,00% | 126.121,00 |
| 16.01.2024 | 21,72 | 21,72 | 21,30 | 21,56 | -2,18% | 101.481,00 |
| 12.01.2024 | 21,96 | 22,09 | 21,82 | 22,04 | 0,55% | 135.419,00 |
| 11.01.2024 | 21,76 | 21,95 | 21,64 | 21,92 | 0,27% | 236.162,00 |
| 10.01.2024 | 21,82 | 21,86 | 21,47 | 21,86 | -0,32% | 111.796,00 |
| 09.01.2024 | 22,00 | 22,00 | 21,50 | 21,93 | -1,31% | 161.401,00 |
| 08.01.2024 | 22,40 | 22,40 | 21,87 | 22,22 | -0,80% | 121.157,00 |
| 05.01.2024 | 22,34 | 22,58 | 22,05 | 22,40 | -0,84% | 107.607,00 |
| 04.01.2024 | 22,70 | 22,82 | 22,41 | 22,59 | -1,18% | 145.815,00 |
| 03.01.2024 | 22,76 | 22,92 | 22,63 | 22,86 | -0,26% | 147.200,00 |
| 02.01.2024 | 22,90 | 22,99 | 22,70 | 22,92 | -0,69% | 122.337,00 |
| 29.12.2023 | 23,24 | 23,43 | 22,99 | 23,08 | 0,04% | 165.561,00 |
| 28.12.2023 | 22,89 | 23,24 | 22,87 | 23,07 | 1,05% | 72.824,00 |
| 27.12.2023 | 22,92 | 23,15 | 22,81 | 22,83 | -0,13% | 43.128,00 |
| 26.12.2023 | 22,90 | 22,95 | 22,73 | 22,86 | 0,26% | 34.739,00 |
| 22.12.2023 | 22,83 | 22,92 | 22,68 | 22,80 | -0,26% | 84.439,00 |
| 21.12.2023 | 22,82 | 22,89 | 22,58 | 22,86 | 1,65% | 194.868,00 |
| 20.12.2023 | 22,94 | 22,97 | 22,47 | 22,49 | -2,26% | 101.159,00 |
| 19.12.2023 | 22,83 | 23,16 | 22,74 | 23,01 | 0,88% | 138.032,00 |
| 18.12.2023 | 23,10 | 23,14 | 22,62 | 22,81 | -1,93% | 526.657,00 |
| 15.12.2023 | 23,32 | 23,81 | 23,25 | 23,26 | -1,23% | 172.713,00 |
| 14.12.2023 | 23,50 | 23,72 | 23,09 | 23,55 | 0,94% | 166.780,00 |
| 13.12.2023 | 22,72 | 23,35 | 22,72 | 23,33 | 3,00% | 157.005,00 |
| 12.12.2023 | 22,49 | 22,72 | 22,34 | 22,65 | 0,71% | 123.473,00 |
| 11.12.2023 | 22,68 | 22,99 | 22,26 | 22,49 | -1,10% | 166.569,00 |
| 08.12.2023 | 22,61 | 22,89 | 22,60 | 22,74 | 0,44% | 76.367,00 |
| 07.12.2023 | 22,79 | 22,79 | 22,56 | 22,64 | 0,67% | 80.819,00 |
| 06.12.2023 | 22,66 | 22,82 | 22,47 | 22,49 | -0,22% | 137.062,00 |
| 05.12.2023 | 22,53 | 22,59 | 22,29 | 22,54 | 0,04% | 186.927,00 |
| 04.12.2023 | 22,78 | 22,90 | 22,50 | 22,53 | -1,44% | 132.566,00 |
| 01.12.2023 | 22,73 | 23,00 | 22,65 | 22,86 | 0,70% | 80.235,00 |
| 30.11.2023 | 22,29 | 22,75 | 22,19 | 22,70 | 1,89% | 165.939,00 |
| 29.11.2023 | 22,25 | 22,43 | 22,17 | 22,28 | 0,45% | 106.495,00 |
| 28.11.2023 | 21,94 | 22,18 | 21,94 | 22,18 | 1,23% | 41.399,00 |
| 27.11.2023 | 21,91 | 21,98 | 21,83 | 21,91 | -0,54% | 33.428,00 |
| 24.11.2023 | 21,90 | 22,13 | 21,90 | 22,03 | 0,59% | 27.469,00 |