Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs $19.17

down -0.08


17/9/2014 01:18 PM  |  NYSE : BCA  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCA historical data

Date Open High Low Close Volume
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
7/7/201418.6618.6618.5218.5971,196
7/3/201418.6718.6718.5618.673,203
7/2/201418.5518.6218.4418.5512,810
7/1/201418.6418.7118.4018.47116,785
6/30/201418.5218.7518.4218.6447,836
6/27/201418.8118.8518.4418.44172,894
6/26/201418.5318.8618.4718.75195,522
6/25/201418.5318.7418.3918.41150,611
6/24/201418.6818.6918.5218.5220,426
6/23/201418.0618.6618.0218.4832,568
6/20/201418.0218.1817.8517.97142,649
6/19/201418.1118.2017.9517.966,656
6/18/201418.0418.1217.9118.0026,194
6/17/201418.0718.0717.8517.9419,857
6/16/201418.0018.0817.8518.0119,669
6/13/201418.2818.2817.8517.9526,531
6/12/201418.2318.2317.9018.1418,821
6/11/201418.2818.2818.0018.1111,253
6/10/201418.3718.3718.1318.2523,189
6/9/201418.5018.5018.2318.2851,431
6/6/201418.3418.5018.1618.3843,183
6/5/201418.1018.2818.0718.2117,691
6/4/201418.4018.4017.9417.9940,585
6/3/201418.2318.4518.0418.30216,001
6/2/201418.1918.4917.8518.1698,107
5/30/201418.4318.4817.8218.02198,324
5/29/201418.4418.5818.3118.3126,520
5/28/201418.2818.5218.2418.3425,356
5/27/201418.4918.5018.1318.2421,716
5/23/201418.5418.6518.4218.5724,655
5/22/201418.6818.7618.5618.6427,244
5/21/201418.4018.7018.4018.546,240
5/20/201418.6618.7218.2118.3326,058
5/19/201418.6518.8018.4818.6720,288
5/16/201418.6718.7518.4618.619,332
5/15/201418.3618.6418.2418.4829,546
5/14/201418.6918.8518.5018.5828,782
5/13/201418.9418.9818.5918.8825,604
5/12/201418.8918.9018.7118.8112,871
5/9/201418.4419.1018.4418.79174,063
5/8/201417.7718.6517.7718.53272,570
5/7/201417.8317.9517.6217.87153,369
5/6/201417.8017.8117.2817.6838,408
5/5/201417.7918.0617.3117.7030,155
5/2/201417.6318.0117.5617.7918,104
5/1/201417.7717.9717.5517.7216,635
4/30/201417.4217.8117.2517.6549,808
4/29/201417.4917.7317.3017.3933,551
4/28/201417.6417.6917.2617.3826,156
4/25/201417.5317.6717.3417.5654,839
Trading Center