$65.74 -1.85 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Jan. 30, 2015 | 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
1/30/201566.6067.5065.6065.7497,741
1/29/201567.5568.0566.4567.5957,802
1/28/201567.9568.4067.0867.5355,610
1/27/201567.2668.4367.2668.0147,885
1/26/201568.2768.4767.5267.6274,221
1/23/201569.4269.4968.3668.4620,310
1/22/201568.4070.2768.1669.3063,209
1/21/201566.6368.2266.6367.8028,262
1/20/201566.6866.8765.9766.6343,846
1/16/201565.7866.5865.7866.4928,764
1/15/201566.2566.6365.5265.7965,671
1/14/201565.7066.7765.2066.3073,460
1/13/201568.2068.2067.0467.7733,453
1/12/201567.8468.1667.6667.7626,167
1/9/201568.3968.4667.8668.0014,042
1/8/201568.1468.8967.7368.7756,563
1/7/201567.5068.2967.5068.0048,314
1/6/201567.4867.8067.0467.1536,233
1/5/201568.2568.2566.9967.4359,142
1/2/201569.0969.0968.3168.3425,063
12/31/201469.1269.1368.3568.9415,600
12/30/201469.3269.8368.9769.2626,227
12/29/201469.4470.0069.3569.5442,315
12/26/201469.0069.6768.6268.7018,496
12/24/201469.8169.8168.9669.0321,975
12/23/201469.7369.8069.0769.6731,573
12/22/201469.0869.5668.5469.5051,995
12/19/201469.1069.8068.0768.2966,081
12/18/201469.7570.3468.6969.0649,073
12/17/201467.8770.5267.8768.9084,223
12/16/201466.7268.1166.2767.5858,578
12/15/201468.7468.7466.8667.38106,614
12/12/201468.8869.0967.8568.2676,195
12/11/201469.3769.4768.6069.2182,267
12/10/201470.5070.6468.8069.15100,867
12/9/201469.9071.1169.8870.7767,788
12/8/201470.8671.3470.1070.1530,837
12/5/201471.2171.4970.7971.3544,078
12/4/201472.0772.2070.8171.0362,448
12/3/201471.7572.8071.5472.6897,405
12/2/201471.7871.9171.3071.4521,211
12/1/201472.3572.5171.4671.5747,935
11/28/201473.1773.5072.5572.5527,382
11/26/201474.5174.5173.7074.2028,848
11/25/201475.2575.2573.9974.1681,833
11/24/201476.0276.1675.2075.5230,052
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center