$67.35 -0.59 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201667.8368.3467.2767.3539,294
9/28/201668.0168.0167.4767.9418,542
9/27/201667.8468.2267.1967.9146,724
9/26/201668.2268.3367.8467.9525,671
9/23/201668.1868.7868.0168.4728,850
9/22/201669.2169.2268.2668.4831,248
9/21/201667.8068.5467.7268.5428,990
9/20/201667.3367.7166.6067.1955,425
9/19/201666.7867.2366.2366.3715,960
9/16/201666.1767.1166.1566.3645,040
9/15/201666.5167.4766.3366.9523,494
9/14/201666.1366.9365.9665.9855,417
9/13/201666.2866.3965.2965.8340,725
9/12/201665.6466.6664.6666.4120,488
9/9/201666.7767.0366.1466.1430,850
9/8/201667.4967.7366.9367.4727,110
9/7/201667.8468.1967.5367.6013,516
9/6/201667.2468.1766.6367.8357,271
9/2/201666.7967.3066.1867.1836,457
9/1/201665.9466.4665.9466.0142,639
8/31/201667.2367.2365.8666.02105,152
8/30/201667.1967.1966.5967.0333,937
8/29/201666.8366.9766.5266.9434,816
8/26/201667.5468.0566.6767.0532,785
8/25/201667.9867.9867.3767.8218,453
8/24/201667.5167.6567.1667.6381,419
8/23/201667.3568.2467.2867.7037,220
8/22/201667.3967.8166.8167.3936,393
8/19/201668.0068.0067.3367.6549,421
8/18/201667.7968.2667.6367.8643,454
8/17/201668.0068.2567.2967.7744,249
8/16/201669.0169.0167.8668.3068,467
8/15/201669.1269.8468.8269.3047,932
8/12/201669.0269.5568.8269.1835,982
8/11/201668.0169.3668.0169.2936,172
8/10/201667.5468.3167.3868.1923,594
8/9/201667.3467.7967.3467.6125,566
8/8/201666.9667.5766.8967.5160,991
8/5/201666.9967.1966.6967.1636,339
8/4/201667.0767.2366.5267.1067,492
8/3/201666.0567.0065.4066.9347,084
8/2/201666.4666.7665.7566.2042,077
8/1/201666.4366.7065.8066.3246,658
7/29/201666.0666.8866.0666.4625,150
7/28/201665.0366.2265.0366.0036,703
7/27/201666.2966.2965.2665.5032,304
7/26/201666.6466.6466.1166.3430,473
7/25/201666.6366.7066.0266.5320,729
7/22/201666.2867.4766.2867.2824,111
7/21/201667.0667.0666.4066.5641,336
7/20/201667.2467.3866.7266.9833,340
7/19/201666.2867.2966.2867.0844,599
7/18/201665.8366.9165.8366.9148,198
7/15/201666.4766.4765.5065.7227,712
7/14/201664.5865.6564.5865.3230,105
7/13/201664.1164.7464.1164.5827,166
7/12/201664.4264.7464.0064.2025,417
7/11/201663.9064.6063.8363.9319,556
7/8/201663.8864.2063.6064.0323,283
7/7/201663.3563.8863.2163.3118,432
7/6/201663.8063.8062.9363.4641,599
7/5/201664.3165.1164.0264.9273,997
7/1/201664.3664.9964.3664.9929,290
6/30/201663.7164.5863.7164.1434,587
6/29/201662.9663.8962.9663.7420,020
6/28/201661.6163.2061.6163.1438,123
6/27/201661.8261.8260.9061.3526,158
6/24/201661.7862.1661.3161.8239,983
6/23/201663.2163.5262.9463.4418,528
6/22/201662.8363.0462.5362.5317,197
6/21/201661.9962.5661.9062.4535,662
6/20/201662.6362.6361.8562.0021,706
6/17/201660.6061.8160.6061.73113,614
6/16/201660.2361.0360.2360.9226,548
6/15/201660.2861.0460.2860.8132,702
6/14/201661.1961.1960.2560.4625,840
6/13/201661.2461.2460.7561.0041,606
6/10/201661.4261.5861.1461.2124,256
6/9/201661.9562.1561.6961.8432,578
6/8/201662.1862.6062.1862.3939,489
6/7/201661.8161.9361.6761.90108,653
6/6/201662.0862.1161.5361.7038,557
6/3/201660.7062.0860.6162.0249,553
6/2/201660.4360.8260.2560.7098,001
6/1/201660.1260.5659.7060.4040,099
5/31/201660.9660.9660.1260.2059,635
5/27/201661.0861.1860.7861.01105,453
5/26/201661.0861.3961.0561.1626,667
5/25/201660.9461.2660.8560.8624,141
5/24/201660.9761.1960.6860.8021,544
5/23/201660.6661.0160.5060.6634,296
5/20/201661.2261.4160.9361.0029,618
5/19/201660.6761.0860.4860.9434,738
5/18/201661.1961.7960.9361.1456,306
5/17/201661.9761.9761.3561.7331,244
5/16/201662.3262.6561.7461.7837,069
5/13/201662.2062.2661.7661.9633,083
5/12/201663.3563.7062.5662.6074,556
5/11/201663.4963.4962.8363.3464,785
5/10/201663.0963.5662.4663.5076,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center