Italia markets close in 8 hours 9 minutes

Banco de Chile (BCH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,96+0,04 (+0,17%)
Alla chiusura: 04:00PM EDT
22,97 +0,01 (+0,04%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202422,7923,0622,7922,9622,96451.700
08 mag 202422,6222,9722,6222,9222,92367.300
07 mag 202422,5922,8322,4822,7822,78308.800
06 mag 202422,5322,6422,4822,6022,60658.600
03 mag 202422,3222,6222,1822,4522,4599.100
02 mag 202422,2222,2622,0022,1922,19141.200
01 mag 202422,0922,2221,7622,0122,01109.800
30 apr 202422,3522,4422,0122,0822,08166.200
29 apr 202422,2122,6322,2122,4822,48147.900
26 apr 202422,2422,4122,0922,2022,20117.300
25 apr 202422,1522,3422,1122,1422,14241.300
24 apr 202422,6422,6722,2722,2922,29132.900
23 apr 202422,1722,6222,0522,6222,6299.000
22 apr 202421,9122,2221,8322,1022,10111.300
19 apr 202421,9922,2321,8621,9621,96127.600
18 apr 202421,9322,2521,8922,0522,05155.700
17 apr 202421,6821,8821,3721,8421,84191.300
16 apr 202421,5421,7321,1921,5621,56182.100
15 apr 202422,2622,2621,5621,5721,57199.800
12 apr 202422,8222,8222,0322,2822,28357.600
11 apr 202422,8122,8422,6022,8022,80179.800
10 apr 202422,9422,9422,5022,8022,80158.900
09 apr 202422,9623,1822,9223,0023,00251.300
08 apr 202423,0023,1422,9022,9822,98247.900
05 apr 202422,7923,0522,6822,9622,96274.800
04 apr 202422,9223,2422,9123,0323,03227.200
03 apr 202422,1822,7722,1822,7422,74159.300
02 apr 202421,9922,2621,9522,1522,15185.600
01 apr 202422,5322,5322,0322,0322,03136.300
28 mar 202421,9522,3921,9422,2722,27277.800
27 mar 202421,9021,9421,6421,9021,90113.800
26 mar 202421,8922,0321,7721,8921,89225.200
25 mar 202421,5021,7821,4021,6121,61191.600
22 mar 202421,2621,4421,1521,2721,27210.700
21 mar 202421,0021,3820,9321,2521,25544.600
21 mar 20241.692 Dividendo
20 mar 202422,5522,9722,4122,8021,11495.800
19 mar 202423,2923,2922,7322,7621,07385.400
18 mar 202423,5523,6423,2823,4021,66181.500
15 mar 202423,8124,0023,3623,3921,65331.600
14 mar 202423,9023,9323,6123,7622,00361.200
13 mar 202423,7323,9323,5223,6021,85238.000
12 mar 202423,2223,6023,1423,3721,64200.300
11 mar 202423,1623,2122,8623,2121,49194.200
08 mar 202423,1523,4523,1523,2221,50117.200
07 mar 202422,9823,1022,6922,9021,20129.200
06 mar 202422,5523,0022,5522,8721,17130.500
05 mar 202422,3722,5822,0922,2720,62202.600
04 mar 202422,7722,8422,3322,3320,67135.900
01 mar 202423,1423,1822,9523,1821,46128.900
29 feb 202422,6423,1722,4223,1321,41176.700
28 feb 202422,6322,9522,5822,6821,00208.200
27 feb 202422,1422,4321,9822,4020,74285.300
26 feb 202421,8722,2021,6921,9320,30244.400
23 feb 202422,6522,6922,0722,1120,47275.800
22 feb 202423,4723,4722,5522,7321,04182.200
21 feb 202423,8023,8023,3623,4221,68240.500
20 feb 202424,0524,1023,6823,8222,05138.100
16 feb 202423,2023,7123,2023,6021,85164.300
15 feb 202423,2323,3822,9223,1621,44180.800
14 feb 202422,7023,2622,5823,2621,53189.600
13 feb 202422,3022,4322,1722,2320,58110.600
12 feb 202422,4022,4622,2122,4520,7873.200
09 feb 202422,1622,4322,1622,3820,7243.100
08 feb 202422,6522,6622,1822,1820,5374.300
07 feb 202422,9623,0022,5922,7121,0277.900
06 feb 202422,9323,0022,7622,8221,1359.500
05 feb 202422,3522,7222,2422,4620,7985.500
02 feb 202422,8522,8522,4022,5620,8996.500
01 feb 202422,3323,0722,3322,9921,28181.600
31 gen 202422,2222,6222,0822,2220,57153.300
30 gen 202422,1422,3521,9922,3020,65180.900
29 gen 202422,2622,5622,0722,1020,46104.000
26 gen 202422,2222,3322,0422,1220,4885.300
25 gen 202422,2222,4222,0922,3720,71121.700
24 gen 202422,2122,2721,9422,1720,52199.500
23 gen 202422,0022,1021,6221,8920,27167.200
22 gen 202421,8521,9421,7421,9320,3085.200
19 gen 202421,6521,8921,6021,8920,2772.300
18 gen 202421,6521,6721,4021,6520,0497.500
17 gen 202421,3321,5921,2421,5619,96126.100
16 gen 202421,7221,7221,3021,5619,96101.500
12 gen 202421,9622,0921,8222,0420,40135.400
11 gen 202421,7621,9521,6421,9220,29236.200
10 gen 202421,8221,8621,4721,8620,24111.800
09 gen 202422,0022,0021,5021,9320,30161.400
08 gen 202422,4022,4021,8722,2220,57121.200
05 gen 202422,3422,5822,0522,4020,74107.600
04 gen 202422,7022,8222,4122,5920,91145.800
03 gen 202422,7622,9222,6322,8621,16147.200
02 gen 202422,9022,9922,7022,9221,22122.300
29 dic 202323,2423,4322,9923,0821,37165.600
28 dic 202322,8923,2422,8723,0721,3672.800
27 dic 202322,9223,1522,8122,8321,1443.100
26 dic 202322,9022,9522,7322,8621,1634.700
22 dic 202322,8322,9222,6822,8021,1184.400
21 dic 202322,8222,8922,5822,8621,16194.900
20 dic 202322,9422,9722,4722,4920,82101.200
19 dic 202322,8323,1622,7423,0121,30138.000
18 dic 202323,1023,1422,6222,8121,12526.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...