$16.17 0.00 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

Mar. 30, 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
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
1/5/201517.2417.4716.7817.32147,757
1/2/201517.7717.7917.2517.3656,349
12/31/201417.7517.9317.5017.7831,097
12/30/201418.0218.0717.5017.8956,754
12/29/201417.6917.8617.4817.7240,147
12/26/201417.7417.8617.6417.753,637
12/24/201417.9217.9217.7217.796,890
12/23/201417.7717.9917.6817.9142,041
12/22/201417.8918.0017.7717.8178,204
12/19/201417.8618.0817.6917.7780,409
12/18/201417.6217.9117.5117.8157,826
12/17/201417.5817.8617.5117.5877,029
12/16/201417.3217.7217.0717.40107,867
12/15/201417.8217.8417.1817.3659,087
12/12/201417.7217.8817.3717.8382,075
12/11/201418.0018.0017.7917.85123,921
12/10/201418.1918.3117.8117.8538,857
12/9/201418.5218.5818.1918.3147,491
12/8/201418.6618.7518.4018.4820,713
12/5/201418.6818.8418.5018.6233,138
12/4/201418.8118.8918.5818.6425,731
12/3/201418.4718.8718.4718.7618,058
12/2/201418.4018.6318.4018.4337,744
12/1/201418.7018.7718.4018.41140,806
11/28/201418.7118.8318.5918.7923,876
11/26/201418.6219.0018.4818.89142,113
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center