Banco Chile Shs Sponsored American Deposit.Receipt Repr 600 Shs $76.66

up +0.51


16/4/2014 06:40 PM  |  NYSE : BCH  
Industries : Banking / Foreign Regional Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
4/16/201476.4877.0775.8076.6652,791
4/15/201477.0077.0075.7076.1564,392
4/14/201477.6077.6076.8877.0532,278
4/11/201477.4877.4976.3377.3334,388
4/10/201477.4077.7976.7177.24174,208
4/9/201477.3577.5576.7677.28119,883
4/8/201477.1178.0076.7877.2577,725
4/7/201475.8476.9275.4576.6829,438
4/4/201475.8777.0275.8776.0972,234
4/3/201476.1576.2875.0675.5195,755
4/2/201475.8676.2975.4676.0685,297
4/1/201475.1776.1175.1575.8548,027
3/31/201474.9975.7774.1575.28112,801
3/28/201475.0275.3074.0174.31100,615
3/27/201478.4078.4077.2277.65103,521
3/26/201478.4278.6077.7378.4160,628
3/25/201476.4277.6076.2577.3848,741
3/24/201476.5077.5075.7876.3889,768
3/21/201476.6277.0575.8875.8889,756
3/20/201474.5176.5074.4476.1875,257
3/19/201475.5075.6074.2074.4733,239
3/18/201474.2276.0773.7075.15202,553
3/17/201474.1774.4973.8674.06158,227
3/14/201472.8274.0072.8273.7197,899
3/13/201474.0074.4972.7673.02215,827
3/12/201473.1374.3773.1373.7374,418
3/11/201474.4874.8973.2574.20187,282
3/10/201475.0175.0173.7274.0295,338
3/7/201476.6177.0074.8375.4436,988
3/6/201475.2076.7275.2076.1959,838
3/5/201475.0075.8074.8875.3533,119
3/4/201475.5476.1275.4476.1024,900
3/3/201475.0175.1573.9874.3092,735
2/28/201476.0076.7575.8876.0661,247
2/27/201475.5375.8174.7175.3929,991
2/26/201475.6075.7175.0175.44124,997
2/25/201475.7775.7775.3875.6090,772
2/24/201475.4175.9275.0275.3473,574
2/21/201475.4275.7575.0275.4240,569
2/20/201475.6675.8774.5874.95221,507
2/19/201476.7877.0774.9875.3099,864
2/18/201477.7078.0076.9277.25192,295
2/14/201476.1877.2076.1077.01172,021
2/13/201475.4576.0975.1375.82101,087
2/12/201475.3976.1975.1475.9084,316
2/11/201474.0575.2574.0575.11188,889
2/10/201474.0674.4273.6173.96152,449
2/7/201474.3074.8073.7274.07336,088
2/6/201472.6473.7172.3373.50179,051
2/5/201471.2572.5871.2572.25217,307
2/4/201471.0072.5371.0072.10173,880
2/3/201473.4373.8270.3270.43617,601
1/31/201473.1074.0372.5073.25193,951
1/30/201474.5075.7573.1074.51540,098
1/29/201473.9074.2572.4572.45976,647
1/28/201476.4276.7474.5074.95159,998
1/27/201478.5078.5676.0076.50111,386
1/24/201478.3578.7377.8078.6146,842
1/23/201479.9779.9778.0678.7070,026
1/22/201479.7580.4779.0179.8932,779
1/21/201480.5180.5179.6979.7774,312
1/17/201482.0082.0080.5781.0024,146
1/16/201482.3982.6381.6382.2520,962
1/15/201481.5082.8981.2882.7344,365
1/14/201480.0081.4479.4181.0764,454
1/13/201479.9080.7379.5080.7377,785
1/10/201479.7080.2978.9079.9438,666
1/9/201484.4085.1083.3183.6519,513
1/8/201484.1784.8784.1484.4012,900
1/7/201484.7285.3384.4084.9112,553
1/6/201484.5084.7684.1284.4016,785
1/3/201485.4885.6984.5084.5110,052
1/2/201486.6787.0784.2584.7819,307
12/31/201387.5088.3487.5087.807,714
12/30/201386.7487.2086.3387.207,429
12/27/201386.7086.9085.8886.6513,958
12/26/201386.0086.1885.3785.832,899
12/24/201385.4986.2184.6885.553,861
12/23/201386.9086.9584.8384.8310,988
12/20/201385.6586.1484.7285.1518,911
12/19/201385.7086.2184.9685.508,432
12/18/201386.0086.0084.5385.6015,010
12/17/201385.7586.5384.6185.4463,656
12/16/201384.3185.3584.2085.2526,295
12/13/201385.1685.1684.2084.5517,269
12/12/201384.9285.0584.1484.9920,157
12/11/201385.6286.2584.1984.779,565
12/10/201385.0386.1184.4186.0011,617
12/9/201386.7786.9184.8785.479,242
12/6/201388.2988.2986.4286.4915,835
12/5/201386.7989.1386.0188.7215,898
12/4/201386.4786.7685.9286.213,777
12/3/201386.1786.7085.1886.3617,357
12/2/201387.1787.9885.5885.7413,730
11/29/201388.5088.5086.7886.786,690
11/27/201388.7088.7087.4087.603,227
11/26/201389.0189.5887.9188.1540,351
11/25/201389.4289.4288.0188.507,146
11/22/201388.0089.2088.0089.0115,524
11/21/201388.5089.2187.8588.0021,328
Trading Center