$18.11 +0.01 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

May. 29, 2015 | 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
5/29/201518.1118.5918.0818.1144,517
5/28/201518.2118.2118.0118.1078,904
5/27/201518.1418.4217.8618.3870,337
5/26/201518.4318.4317.9718.1458,621
5/22/201518.2818.6518.2218.6344,524
5/21/201518.4418.5618.1618.257,988
5/20/201518.5118.5118.2318.3616,300
5/19/201518.6718.6718.3318.3936,573
5/18/201518.8318.8418.4018.6299,044
5/15/201518.5118.9918.4618.78138,308
5/14/201518.7218.7218.2418.4643,790
5/13/201518.6218.7918.1918.51177,333
5/12/201518.2318.5418.1518.38141,589
5/11/201518.5218.6718.1418.21186,097
5/8/201517.4818.8117.4818.63324,805
5/7/201517.1617.3216.7817.3014,343
5/6/201517.5017.5017.0117.1326,885
5/5/201516.9517.6016.9017.45368,592
5/4/201516.8116.9816.7816.9813,497
5/1/201516.8517.0016.7516.846,201
4/30/201517.0017.0616.8016.9516,353
4/29/201517.1817.1816.9217.0221,047
4/28/201517.2417.3417.1117.1924,232
4/27/201516.9917.2016.9717.1744,148
4/24/201517.0017.0616.9016.9626,698
4/23/201516.8017.0816.7816.9715,708
4/22/201516.8016.8816.5916.7845,851
4/21/201516.5916.7816.5916.6740,746
4/20/201516.5316.6616.4916.5275,086
4/17/201516.6516.9016.3616.52314,911
4/16/201516.6416.7216.5916.5950,107
4/15/201516.6616.7416.5316.5375,555
4/14/201516.6216.7716.5016.5961,661
4/13/201516.6116.8716.3816.5336,479
4/10/201516.7616.7616.4016.49137,995
4/9/201516.8816.9316.5216.8036,978
4/8/201517.0917.1016.6416.94149,726
4/7/201516.8017.1516.7017.0666,311
4/6/201516.7917.0816.7916.8223,325
4/2/201516.4317.0116.4316.7338,245
4/1/201516.0116.4316.0116.3457,184
3/31/201516.0316.0415.8315.97108,317
3/30/201516.1616.2115.8216.1764,945
3/27/201516.1616.1615.9716.0730,090
3/26/201516.4316.4316.1116.1939,995
3/25/201516.6016.7116.3216.4651,975
3/24/201516.1316.6816.1116.5851,298
3/23/201515.8516.3015.7916.11198,424
3/20/201516.3416.5715.6815.8258,474
3/19/201516.3216.3216.0216.2112,815
3/18/201516.1416.4415.9916.3335,368
3/17/201515.8816.2015.7716.0553,704
3/16/201515.9216.1215.7915.8725,021
3/13/201516.0016.1615.5415.9120,313
3/12/201516.1516.5116.1316.1832,410
3/11/201516.6016.6116.0816.19148,615
3/10/201517.4017.4016.2916.53124,799
3/9/201517.3617.5716.9717.57105,082
3/6/201517.5617.7417.2817.3028,092
3/5/201517.9718.0017.4017.6194,759
3/4/201518.4718.4718.0318.25544,469
3/3/201518.0118.4917.8618.29109,528
3/2/201518.2518.3417.8518.0583,732
2/27/201518.4718.6918.0318.3242,313
2/26/201518.5818.5818.3418.4421,684
2/25/201518.4618.6018.2218.5438,819
2/24/201518.4118.5718.3418.4217,015
2/23/201518.3118.4718.1518.3324,436
2/20/201518.2118.3518.1618.307,156
2/19/201518.0718.2217.9818.1521,419
2/18/201518.4018.4017.9618.1626,200
2/17/201518.3418.6418.1418.3435,000
2/13/201517.9318.5317.9318.3537,274
2/12/201517.7618.1417.7617.8684,778
2/11/201517.5017.8617.5017.7668,803
2/10/201517.6717.7017.5117.6573,638
2/9/201517.5417.6917.3717.6920,117
2/6/201518.1018.1817.6417.6549,011
2/5/201517.3018.1517.3018.1298,128
2/4/201517.3117.4017.1117.2475,973
2/3/201517.3017.3817.1917.3188,664
2/2/201516.6817.2516.6417.21218,295
1/30/201516.8016.8216.4516.62163,519
1/29/201516.7417.0716.7417.02115,450
1/28/201516.7317.0816.6316.68124,196
1/27/201516.2016.8516.1116.72151,082
1/26/201516.2016.2616.1416.23371,639
1/23/201516.3616.4316.0816.16105,494
1/22/201516.3516.5416.1716.45128,071
1/21/201516.1316.2516.1116.1592,600
1/20/201516.2716.3116.1016.1375,224
1/16/201516.4016.5516.1516.41132,526
1/15/201516.3016.5216.2016.3365,795
1/14/201516.3016.3016.0216.22161,613
1/13/201516.9616.9616.3116.51166,447
1/12/201517.0617.0816.7616.8429,446
1/9/201517.1217.2116.9617.1334,559
1/8/201517.1717.2317.0417.0858,134
1/7/201517.1417.1416.9517.0985,652
1/6/201517.3417.5016.9217.0152,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center