$70.53 -0.09 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
5/22/201570.3871.0069.9470.5334,123
5/21/201570.7070.8070.2070.6218,542
5/20/201570.6070.8570.2070.5534,323
5/19/201571.1371.1370.2770.2745,633
5/18/201571.1971.3870.8571.2123,833
5/15/201571.5071.7771.0371.5917,073
5/14/201571.7471.9571.4071.7019,829
5/13/201571.1371.5270.7670.9722,184
5/12/201570.1670.8770.0170.5051,676
5/11/201570.9171.3869.8170.0279,162
5/8/201569.8371.5669.5171.2749,172
5/7/201569.5069.9869.2469.7630,232
5/6/201569.9770.2368.9769.5943,493
5/5/201569.5269.8168.8269.4455,900
5/4/201570.5470.5468.9369.4048,449
5/1/201570.2170.8969.7370.7417,383
4/30/201570.4970.4969.1170.2049,602
4/29/201570.0671.1369.5370.7745,843
4/28/201570.6470.9669.8470.4539,951
4/27/201569.5370.6269.5370.5213,799
4/24/201569.0269.9969.0269.9327,681
4/23/201568.1469.3468.0468.9195,739
4/22/201568.3768.4167.9367.9733,691
4/21/201568.2968.6268.1368.446,356
4/20/201568.3768.6867.8668.1532,728
4/17/201569.9369.9368.4468.4469,178
4/16/201569.3370.6169.2070.1924,748
4/15/201569.3469.7868.7969.32132,910
4/14/201569.3370.0968.8069.5069,003
4/13/201569.5069.6068.5569.50104,557
4/10/201568.8569.4068.4469.1747,004
4/9/201570.0370.0368.7469.3618,429
4/8/201570.2670.5169.9970.0316,451
4/7/201570.9170.9170.0570.4931,582
4/6/201569.7371.2969.5870.98105,790
4/2/201569.2070.3669.2069.8544,577
4/1/201567.3869.3767.3069.2172,316
3/31/201566.8567.3266.5867.0624,962
3/30/201566.7267.1266.5866.8551,051
3/27/201566.7367.1365.8665.9328,224
3/26/201567.3867.5866.5166.6539,585
3/25/201567.0767.9467.0667.3055,807
3/24/201566.2467.6565.5866.9863,296
3/23/201565.9166.5065.9166.3920,902
3/20/201565.1065.7064.9965.5633,459
3/19/201565.4665.4664.0964.3039,669
3/18/201564.9266.7164.4365.58292,282
3/17/201566.5067.2466.2966.48118,816
3/16/201566.7867.4366.5866.8438,326
3/13/201568.1568.1566.3166.3445,635
3/12/201567.8069.0967.7168.0159,889
3/11/201567.0367.7467.0067.4522,767
3/10/201567.3068.2466.9167.0333,316
3/9/201568.0968.7267.3967.6838,236
3/6/201569.4169.5267.8968.0489,275
3/5/201569.5970.2969.2369.4151,830
3/4/201569.5070.2869.2769.8749,817
3/3/201569.6870.0869.0369.6231,215
3/2/201569.8869.9868.4469.3930,458
2/27/201570.0270.7369.7970.1214,857
2/26/201570.1870.3669.6069.9227,184
2/25/201569.9270.8069.5970.0015,235
2/24/201569.6169.9869.0569.7343,378
2/23/201570.0770.3069.2669.5419,611
2/20/201570.1070.2269.6070.2217,677
2/19/201569.1070.0169.0169.7324,171
2/18/201569.9970.3568.9268.9938,336
2/17/201569.5070.3569.0269.9827,240
2/13/201568.8070.1568.1969.82109,376
2/12/201568.6169.4168.5268.8529,850
2/11/201568.3068.4567.5467.9428,177
2/10/201569.0069.0468.1168.4325,425
2/9/201568.1469.2368.1069.0520,289
2/6/201569.7369.7668.2568.5835,375
2/5/201568.0069.5867.7169.2243,779
2/4/201568.2568.5067.7168.1835,503
2/3/201567.7068.2267.5668.0828,712
2/2/201565.5267.3965.5267.2031,561
1/30/201566.6067.5065.6065.7497,741
1/29/201567.5568.0566.4567.5957,802
1/28/201567.9568.4067.0867.5355,610
1/27/201567.2668.4367.2668.0147,885
1/26/201568.2768.4767.5267.6274,221
1/23/201569.4269.4968.3668.4620,310
1/22/201568.4070.2768.1669.3063,209
1/21/201566.6368.2266.6367.8028,262
1/20/201566.6866.8765.9766.6343,846
1/16/201565.7866.5865.7866.4928,764
1/15/201566.2566.6365.5265.7965,671
1/14/201565.7066.7765.2066.3073,460
1/13/201568.2068.2067.0467.7733,453
1/12/201567.8468.1667.6667.7626,167
1/9/201568.3968.4667.8668.0014,042
1/8/201568.1468.8967.7368.7756,563
1/7/201567.5068.2967.5068.0048,314
1/6/201567.4867.8067.0467.1536,233
1/5/201568.2568.2566.9967.4359,142
1/2/201569.0969.0968.3168.3425,063
12/31/201469.1269.1368.3568.9415,600
12/30/201469.3269.8368.9769.2626,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center