$75.94 +0.64 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Nov. 21, 2014 | 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
11/21/201476.0076.3875.9275.9448,491
11/20/201474.6875.5174.6875.3026,857
11/19/201474.5075.2374.5075.1946,764
11/18/201475.1675.3474.7674.8737,295
11/17/201475.0075.5774.7675.1219,668
11/14/201474.6975.1674.5274.9575,011
11/13/201474.8875.2374.5574.95115,713
11/12/201474.9575.1374.6074.9036,970
11/11/201475.2575.2574.8375.1983,997
11/10/201475.9376.0475.3975.73149,225
11/7/201474.2575.8774.2575.5657,864
11/6/201474.8474.8574.3774.5460,702
11/5/201474.6475.2474.3574.66104,885
11/4/201473.7174.6873.6674.6735,196
11/3/201473.9074.1773.3074.0548,717
10/31/201473.7874.0473.5074.0039,961
10/30/201472.7073.6372.7073.5035,826
10/29/201472.5072.9772.1572.7543,152
10/28/201471.7572.3571.4872.1675,451
10/27/201471.8871.8870.8471.4029,024
10/24/201472.0072.3771.5572.3331,728
10/23/201471.9872.2471.3971.7827,520
10/22/201472.2072.2071.3471.4023,364
10/21/201471.8272.4271.7672.1156,950
10/20/201471.3172.0471.3171.8438,952
10/17/201471.9172.5571.3971.6631,312
10/16/201471.7571.8870.9271.1534,245
10/15/201472.4672.9172.2472.6645,702
10/14/201473.5973.8172.8472.8922,717
10/13/201473.3873.9473.2073.3648,424
10/10/201473.2573.4972.5272.9338,507
10/9/201474.5374.6973.2673.5024,518
10/8/201474.2474.8673.8374.7740,845
10/7/201473.7574.2073.6874.0061,374
10/6/201474.5975.2673.6673.8471,071
10/3/201473.8674.1673.7174.1038,275
10/2/201474.0774.0772.9273.6066,260
10/1/201473.8874.1573.5173.8658,834
9/30/201473.3874.8573.3073.9758,897
9/29/201473.2073.7572.7473.3930,998
9/26/201473.8174.2373.3873.6546,235
9/25/201473.6073.9073.5073.66100,253
9/24/201473.5574.3273.1774.0567,860
9/23/201473.6474.0373.0173.2146,901
9/22/201473.4173.9973.1673.7568,585
9/19/201474.8874.9872.9072.9549,347
9/18/201474.4074.8873.9474.8116,115
9/17/201474.5574.8673.3574.0052,782
9/16/201474.4075.1774.1574.3373,066
9/15/201474.7574.7573.7274.1150,769
9/12/201474.5975.0974.1374.6676,916
9/11/201475.4275.4274.4474.8087,734
9/10/201474.8475.5174.5775.4255,375
9/9/201474.3074.7373.8074.5033,063
9/8/201475.5775.5774.4074.9940,795
9/5/201474.3575.3774.3575.3258,851
9/4/201474.7475.5073.6373.9652,844
9/3/201475.3075.4174.4975.1942,988
9/2/201474.0775.5073.9674.6035,721
8/29/201473.2073.9972.6473.7142,523
8/28/201473.6973.6972.5572.8822,228
8/27/201473.1173.9172.5373.6066,597
8/26/201473.2673.5572.6273.1027,798
8/25/201473.8373.8372.8073.0141,519
8/22/201474.1374.5472.9173.3623,990
8/21/201474.3875.0573.9674.3649,915
8/20/201474.7774.7773.6274.4027,444
8/19/201475.8375.8374.0574.4939,537
8/18/201475.7075.7075.2575.3526,139
8/15/201475.5075.7875.0175.1631,051
8/14/201475.7175.8574.9075.1019,845
8/13/201475.0375.4775.0075.198,123
8/12/201474.8775.1574.6275.1120,468
8/11/201474.6475.2473.9374.9627,301
8/8/201474.3474.9074.1974.6732,127
8/7/201474.4574.8873.9374.5033,852
8/6/201474.0275.0073.3474.4134,378
8/5/201474.7774.9174.0874.3232,358
8/4/201474.4375.3273.7775.2337,863
8/1/201474.9275.2474.4274.6840,347
7/31/201475.6775.8074.0174.8759,910
7/30/201477.8577.8575.9876.0636,441
7/29/201477.6177.6176.9477.5129,554
7/28/201477.8577.8577.0477.3829,516
7/25/201477.8677.8777.4777.6913,278
7/24/201477.8378.0077.5377.7026,655
7/23/201477.6077.8577.1877.5344,529
7/22/201477.0077.9277.0077.3548,077
7/21/201476.9677.4776.5777.2572,862
7/18/201476.9477.4376.2776.9169,531
7/17/201477.8977.8976.8477.0638,448
7/16/201478.6178.9677.5077.6249,529
7/15/201478.7378.9278.4478.6230,890
7/14/201479.3380.9978.6578.6868,154
7/11/201479.1779.1878.8579.0030,496
7/10/201478.7579.0378.6178.86114,317
7/9/201479.5179.9178.7479.4452,429
7/8/201480.6281.1780.1580.60127,018
7/7/201480.9081.3080.2680.44158,651
7/3/201479.9080.9079.6380.6520,099
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center