$18.55 0.00 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCA historical data

Date Open High Low Close Volume
11/25/201418.7718.8218.4018.5567,510
11/24/201418.9819.0918.8118.9647,524
11/21/201419.0419.2519.0019.1548,226
11/20/201418.8319.0018.8118.9720,550
11/19/201418.8519.0618.8518.9536,470
11/18/201419.1219.1618.9619.0625,515
11/17/201419.2719.3519.0319.0516,238
11/14/201419.4119.4118.9019.2350,060
11/13/201419.4619.4619.1719.3130,358
11/12/201419.6719.6719.3619.4318,022
11/11/201419.6319.6819.4719.639,763
11/10/201419.6919.7719.4119.6034,115
11/7/201419.5919.7619.5119.5824,010
11/6/201419.7719.7719.3919.5517,364
11/5/201419.9019.9019.5919.7136,726
11/4/201419.9020.0519.6519.9966,547
11/3/201420.1520.1519.9219.9930,832
10/31/201420.2420.3120.0220.2019,001
10/30/201419.7020.1519.7020.0184,935
10/29/201419.2219.9119.1119.6950,482
10/28/201419.0019.2518.9419.2575,622
10/27/201418.9718.9918.6818.99132,246
10/24/201418.7919.0018.7919.0013,681
10/23/201419.0219.0418.7518.8217,179
10/22/201419.0719.0718.8218.9028,466
10/21/201418.8219.2118.8219.1319,616
10/20/201418.8018.9818.7118.8762,584
10/17/201419.1619.5118.8618.8686,017
10/16/201419.0519.1218.8518.9733,939
10/15/201419.4919.7519.2919.30169,259
10/14/201419.4119.9919.4119.67149,987
10/13/201419.5219.6519.3219.3545,303
10/10/201419.3219.5719.0419.5282,069
10/9/201419.5219.5219.2219.4133,375
10/8/201419.5919.8119.5419.60114,248
10/7/201419.1819.6319.1819.6079,010
10/6/201419.3819.3819.0719.1758,679
10/3/201419.0019.2819.0019.2480,411
10/2/201419.0819.4018.7918.9069,499
10/1/201419.1119.3518.9919.07110,461
9/30/201418.8619.2418.8619.2287,276
9/29/201418.9218.9318.7618.9242,877
9/26/201418.6919.0018.6618.9231,366
9/25/201418.6718.8118.4818.70157,483
9/24/201418.8619.0418.8218.9526,597
9/23/201419.1419.1418.9118.9220,847
9/22/201419.2319.2919.0019.0825,016
9/19/201419.4519.4619.2719.3362,697
9/18/201419.3819.4719.1019.4334,923
9/17/201419.3919.4619.0819.26122,377
9/16/201419.1419.3319.0919.2579,364
9/15/201419.2219.2218.9619.06122,316
9/12/201419.2619.3719.0419.1852,310
9/11/201419.4219.4919.3319.3680,904
9/10/201419.4019.4919.2319.39163,901
9/9/201419.1419.3819.1219.27107,489
9/8/201419.7719.8119.2719.32154,403
9/5/201419.6219.8019.5419.67236,266
9/4/201419.5919.8519.5019.53124,561
9/3/201419.0719.6018.8919.53128,467
9/2/201418.7819.2118.4618.96256,494
8/29/201418.1618.7818.1518.76329,737
8/28/201418.0818.1617.9918.06488,991
8/27/201418.2018.2018.0018.10234,388
8/26/201418.1418.1417.9418.1114,099
8/25/201418.0918.2017.9418.1315,978
8/22/201418.2518.2517.8818.1043,544
8/21/201418.1318.3818.1118.22140,354
8/20/201418.3518.4017.9718.06739,855
8/19/201418.2718.4517.9218.29406,412
8/18/201418.2618.4517.7618.15320,962
8/15/201418.0418.2717.9918.1624,930
8/14/201418.0618.0817.8917.9418,437
8/13/201417.9518.0217.7517.9161,878
8/12/201417.9417.9817.7617.84129,356
8/11/201417.8918.0117.3717.8983,830
8/8/201417.5817.8817.2517.7926,923
8/7/201417.6917.6917.4217.5512,137
8/6/201417.6517.8417.4817.6744,851
8/5/201417.9217.9217.3717.6214,852
8/4/201417.8018.0417.7317.8843,217
8/1/201417.6317.8017.3017.7449,189
7/31/201417.2817.7417.1017.74124,713
7/30/201418.2618.2617.8117.8144,052
7/29/201418.2418.2918.0218.1420,046
7/28/201418.2318.3018.1418.286,853
7/25/201418.5118.5118.0618.1623,495
7/24/201418.1218.2818.1218.288,873
7/23/201418.2118.2118.0118.047,731
7/22/201418.3618.3617.9618.0925,460
7/21/201417.9718.2917.9718.2011,075
7/18/201418.1818.1817.9518.0015,671
7/17/201418.2818.3917.9018.1024,898
7/16/201418.4418.5017.8518.238,403
7/15/201418.4518.5118.1918.3814,848
7/14/201418.6818.6818.3118.3853,153
7/11/201418.5018.5818.4518.4913,488
7/10/201418.4118.5918.2118.4320,357
7/9/201418.5118.8418.3818.6134,183
7/8/201418.7318.7318.2318.5592,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center