$63.71 -0.08 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
5/3/201664.2664.4963.3063.7963,712
5/2/201666.2166.2164.7365.1726,010
4/29/201665.6865.9165.0265.8627,637
4/28/201664.2665.6464.2665.3928,179
4/27/201663.9164.7963.9164.7225,298
4/26/201664.1964.3463.4564.1123,392
4/25/201664.1964.1963.5363.7912,020
4/22/201664.6064.8363.6164.1725,062
4/21/201664.7064.9864.3864.7121,325
4/20/201664.7965.0064.3964.9866,224
4/19/201664.8465.3264.1765.2748,939
4/18/201664.2464.5564.0864.4514,826
4/15/201664.1864.5863.9464.4015,678
4/14/201664.6564.7564.3564.5032,215
4/13/201664.8364.8964.0164.5728,676
4/12/201664.2664.8763.9764.8732,598
4/11/201663.4264.2563.4163.9536,221
4/8/201662.7263.6562.5363.5926,468
4/7/201662.5962.5961.6562.3167,989
4/6/201663.2564.1962.2763.2131,906
4/5/201664.1064.1063.1163.2144,146
4/4/201664.3264.4563.8364.3140,395
4/1/201663.6564.7463.6564.1560,135
3/31/201664.7864.8163.8964.4547,095
3/30/201664.4164.9863.9664.5848,792
3/29/201663.1864.0862.7964.0557,428
3/28/201662.8563.5562.8563.2948,517
3/24/201662.5563.4562.3762.6740,056
3/23/201663.9063.9062.7262.7231,365
3/22/201663.9264.5363.5564.0842,374
3/21/201664.2464.3963.7164.2438,859
3/18/201663.3565.5063.1564.2878,595
3/17/201662.6364.2862.6163.8757,820
3/16/201662.0562.9061.4062.6351,348
3/15/201664.4064.8164.2664.5936,843
3/14/201664.5965.1764.3565.0541,123
3/11/201665.7865.7864.8265.2845,920
3/10/201665.3565.4064.3265.3538,862
3/9/201664.8565.5664.6365.3228,087
3/8/201664.5264.9264.0464.4933,139
3/7/201664.1264.9664.0564.8136,023
3/4/201664.7664.7663.9464.7435,854
3/3/201663.9364.8363.8764.8333,198
3/2/201662.5463.9061.6263.8263,501
3/1/201661.4862.7761.4862.6629,173
2/29/201661.9261.9260.8460.8644,755
2/26/201662.2162.7861.2861.5553,840
2/25/201661.6562.4061.6561.9448,082
2/24/201660.5761.9760.3461.9467,342
2/23/201661.8262.3961.3461.6549,915
2/22/201662.3963.0162.3362.5126,459
2/19/201661.7762.1061.5461.9147,629
2/18/201661.7162.3661.4562.0333,967
2/17/201661.5662.1361.5161.7048,749
2/16/201662.3362.3361.0561.2436,843
2/12/201660.9361.8260.7461.8242,374
2/11/201659.8460.7459.6460.1332,618
2/10/201661.0461.3460.4960.6226,162
2/9/201660.6661.1359.9360.8129,117
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center