$61.60 +0.19 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
2/8/201660.6161.9460.4161.6057,070
2/5/201661.3161.5660.7961.4136,178
2/4/201661.0861.9861.0661.8083,055
2/3/201660.5461.1859.7861.1888,976
2/2/201661.1161.3460.1060.2850,556
2/1/201661.3862.1161.0761.8079,388
1/29/201660.6362.4860.1562.46115,003
1/28/201659.5360.7159.4860.4762,281
1/27/201658.9659.3858.3359.13115,083
1/26/201657.9458.9057.9158.8048,658
1/25/201658.4358.5257.8257.9262,744
1/22/201658.2559.2858.0859.2868,238
1/21/201656.8557.5256.5156.7439,956
1/20/201656.5057.3956.2457.1150,924
1/19/201657.1557.4956.4756.9651,729
1/15/201656.3957.2056.2156.2727,453
1/14/201657.7258.2357.0057.7721,030
1/13/201658.0258.0957.5257.8637,209
1/12/201657.0957.9056.9357.7827,991
1/11/201657.3157.4856.9056.9326,835
1/8/201658.2758.6056.9457.0872,786
1/7/201657.4758.0257.1657.7055,532
1/6/201658.6959.3958.4558.7545,994
1/5/201658.7759.1458.3759.0867,439
1/4/201657.5859.1457.5858.5094,049
12/31/201559.2460.2559.2459.4126,472
12/30/201560.4860.9359.6059.6620,357
12/29/201560.4460.7860.1560.6141,403
12/28/201560.1760.2259.5759.9787,657
12/24/201559.8760.9759.8760.5842,215
12/23/201559.4460.2159.0360.1427,724
12/22/201559.0659.1758.5058.9293,452
12/21/201558.6759.4058.5558.98132,207
12/18/201558.9159.6557.8858.2869,492
12/17/201559.6560.0158.7658.8566,815
12/16/201558.6659.6558.5559.4148,001
12/15/201557.7558.6757.7558.3828,875
12/14/201558.1458.1457.1957.4853,072
12/11/201558.8859.1058.1158.4170,378
12/10/201559.2060.0859.0159.3297,327
12/9/201557.6959.5457.6959.1797,156
12/8/201558.9058.9057.3257.6850,394
12/7/201559.5859.5859.0859.2647,537
12/4/201560.2060.2259.7459.8056,773
12/3/201560.9760.9759.9060.2441,604
12/2/201560.4160.6360.0560.5984,788
12/1/201559.9760.5859.9060.4351,493
11/30/201559.9060.2159.5459.88116,365
11/27/201560.5260.5259.7359.8642,190
11/25/201560.2960.7460.2060.5759,747
11/24/201559.9460.9659.9460.1534,978
11/23/201560.7360.7960.1860.4526,947
11/20/201561.0361.3160.8360.9240,050
11/19/201560.7061.2160.5960.9939,736
11/18/201560.0460.7059.8460.7040,266
11/17/201560.5060.5759.7959.9184,442
11/16/201560.2860.5559.7860.4140,250
11/13/201561.1161.3460.4560.6874,381
11/12/201561.3762.0260.9861.4249,231
11/11/201562.3362.5961.8461.9822,576
11/10/201561.2762.2761.2762.0037,721
11/9/201561.9662.1961.1961.7753,192
11/6/201562.4462.7262.1262.3042,906
11/5/201562.3763.0362.3662.5849,753
11/4/201564.1764.2762.4662.7661,342
11/3/201563.4264.1363.4264.1351,352
11/2/201563.4963.9862.9363.7065,731
10/30/201563.8863.8863.1163.4344,751
10/29/201564.1764.3463.6564.1351,141
10/28/201564.5865.1264.0864.6092,355
10/27/201564.4664.5864.0264.5262,793
10/26/201565.1165.3164.5065.0245,738
10/23/201565.0465.4464.9065.19141,364
10/22/201563.7564.8263.7564.7446,297
10/21/201562.8363.9762.8363.8588,493
10/20/201563.6763.6761.7163.1284,821
10/19/201564.2964.5263.7063.8534,309
10/16/201565.2165.4564.6965.1625,071
10/15/201565.0065.3064.8665.2843,657
10/14/201564.5065.2064.2064.4429,595
10/13/201565.3965.4864.4064.5852,909
10/12/201565.3866.5465.3466.3628,845
10/9/201565.8565.9365.0965.5647,257
10/8/201564.9665.7364.6065.7247,633
10/7/201565.4965.9064.9665.4478,411
10/6/201564.7165.6964.6265.5581,630
10/5/201564.5364.9664.1064.6854,811
10/2/201561.6964.0561.4063.9562,483
10/1/201563.0063.0062.0862.2451,414
9/30/201562.0962.8462.0462.8032,335
9/29/201561.2061.7260.9861.6529,775
9/28/201561.5061.5060.7260.8167,384
9/25/201562.6663.0261.9362.0249,202
9/24/201560.7762.7360.6262.73134,735
9/23/201562.3362.8061.2461.3634,284
9/22/201562.5862.5862.0662.2528,864
9/21/201564.9064.9663.1663.3191,394
9/18/201564.5865.0064.2365.0043,704
9/17/201565.3265.6764.5165.1333,040
9/16/201564.8365.3464.5565.2063,133
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center