$74.00 -0.33 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Sep. 17, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
9/17/201474.5574.8673.3574.0052,782
9/16/201474.4075.1774.1574.3372,802
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
7/2/201479.6680.2979.5479.9899,102
7/1/201480.4180.5079.5279.5227,866
6/30/201480.4780.6679.7480.1122,305
6/27/201480.5080.5679.9680.4227,458
6/26/201481.3981.3980.5780.6121,475
6/25/201481.1381.8780.9881.4020,998
6/24/201481.0781.5080.9581.3051,483
6/23/201480.1381.0080.1380.8113,264
6/20/201480.5580.5579.8579.9229,926
6/19/201480.4380.7179.8780.1645,817
6/18/201479.8380.5779.4880.4424,469
6/17/201480.6580.6579.4079.6124,209
6/16/201480.0780.8379.7980.7122,224
6/13/201481.1681.1679.9380.4730,437
6/12/201481.1781.3980.8181.1630,291
6/11/201481.3681.3680.6680.9316,040
6/10/201481.9483.6880.9981.4884,017
6/9/201482.1982.7181.5582.1046,831
6/6/201481.3682.4581.2882.1017,939
6/5/201481.3081.7080.9481.3087,087
6/4/201481.2681.2680.5380.8927,483
6/3/201480.5581.4380.2581.2050,968
6/2/201480.8081.0080.2080.3341,400
5/30/201481.2081.2079.8880.3254,678
5/29/201480.8881.8180.8881.5045,027
5/28/201480.4481.2580.4481.0033,388
5/27/201480.9381.2579.8080.0066,042
5/23/201481.0481.2380.6681.2331,724
5/22/201480.1281.1280.0081.0137,313
5/21/201479.6080.5879.6080.4015,131
5/20/201480.7181.0479.2079.5933,673
5/19/201481.5481.8480.7781.1420,034
5/16/201481.5382.3481.1281.4938,198
5/15/201482.1082.5380.6681.1462,595
5/14/201481.9282.2681.6381.8944,898
5/13/201481.6182.1281.0582.0151,876
5/12/201481.0981.5580.7681.5052,949
5/9/201479.9980.4779.6180.4064,616
5/8/201478.9080.0077.9880.0088,093
5/7/201477.7977.9977.6277.8746,859
5/6/201477.6277.8977.2077.6521,514
5/5/201478.2278.7677.4077.54110,675
5/2/201476.9878.3876.9878.0622,634
5/1/201477.5777.9676.4677.1814,105
4/30/201475.6277.6075.6277.3730,558
4/29/201476.0876.8675.3875.8948,572
4/28/201476.2076.2075.0275.3940,377
4/25/201476.0676.2575.4175.6225,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center