Banco de Chile (SNSE:CHILE)
Chile
· Delayed Price · Currency is CLP 178.73
+4.03 (2.31%)
Mar 9, 2026, 3:10 PM CLT
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 173.00 | 175.95 | 169.31 | 174.70 | 174.70 | 1.57% | 88,443,791 |
| Mar 5, 2026 | 177.99 | 179.86 | 170.81 | 172.00 | 172.00 | -2.00% | 79,079,859 |
| Mar 4, 2026 | 174.99 | 177.23 | 173.51 | 175.51 | 175.51 | 1.39% | 97,025,619 |
| Mar 3, 2026 | 170.90 | 174.90 | 168.01 | 173.11 | 173.11 | -2.19% | 152,672,769 |
| Mar 2, 2026 | 178.20 | 180.00 | 176.11 | 176.99 | 176.99 | -1.67% | 175,770,027 |
| Feb 27, 2026 | 184.90 | 187.12 | 180.00 | 180.00 | 180.00 | -2.65% | 180,610,102 |
| Feb 26, 2026 | 184.20 | 187.10 | 182.60 | 184.90 | 184.90 | -0.59% | 68,605,985 |
| Feb 25, 2026 | 184.10 | 187.00 | 183.50 | 185.99 | 185.99 | 1.36% | 46,531,951 |
| Feb 24, 2026 | 185.50 | 187.80 | 183.11 | 183.50 | 183.50 | -0.81% | 69,767,610 |
| Feb 23, 2026 | 188.88 | 188.99 | 183.40 | 185.00 | 185.00 | -2.12% | 64,764,916 |
| Feb 20, 2026 | 183.00 | 189.00 | 181.33 | 189.00 | 189.00 | 3.18% | 71,859,860 |
| Feb 19, 2026 | 183.99 | 183.99 | 181.00 | 183.18 | 183.18 | -0.18% | 109,896,213 |
| Feb 18, 2026 | 186.39 | 187.77 | 183.20 | 183.51 | 183.51 | -0.81% | 55,286,159 |
| Feb 17, 2026 | 187.00 | 187.00 | 182.88 | 185.00 | 185.00 | -0.62% | 69,328,760 |
| Feb 16, 2026 | 188.50 | 190.33 | 184.07 | 186.15 | 186.15 | -0.72% | 45,501,510 |
| Feb 13, 2026 | 190.00 | 191.90 | 185.60 | 187.50 | 187.50 | -0.58% | 88,123,910 |
| Feb 12, 2026 | 198.47 | 198.47 | 188.60 | 188.60 | 188.60 | -4.02% | 175,126,400 |
| Feb 11, 2026 | 194.99 | 198.88 | 193.21 | 196.50 | 196.50 | 1.81% | 97,745,220 |
| Feb 10, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.31% | 106,277,547 |
| Feb 9, 2026 | 188.50 | 195.00 | 188.50 | 193.60 | 193.60 | 2.71% | 96,834,610 |
| Feb 6, 2026 | 192.15 | 197.20 | 188.50 | 188.50 | 188.50 | -1.82% | 131,071,400 |
| Feb 5, 2026 | 198.00 | 199.78 | 192.00 | 192.00 | 192.00 | -3.03% | 106,246,137 |
| Feb 4, 2026 | 198.88 | 200.68 | 196.55 | 198.00 | 198.00 | -0.13% | 180,351,600 |
| Feb 3, 2026 | 193.99 | 198.25 | 193.99 | 198.25 | 198.25 | 2.75% | 132,000,035 |
| Feb 2, 2026 | 194.55 | 194.55 | 189.00 | 192.95 | 192.95 | 0.18% | 47,354,998 |
| Jan 30, 2026 | 198.99 | 198.99 | 191.00 | 192.60 | 192.60 | -2.23% | 183,510,200 |
| Jan 29, 2026 | 197.00 | 199.99 | 195.00 | 197.00 | 197.00 | 0.36% | 119,500,479 |
| Jan 28, 2026 | 195.50 | 197.70 | 193.49 | 196.30 | 196.30 | 1.19% | 173,542,400 |
| Jan 27, 2026 | 191.50 | 197.39 | 190.51 | 194.00 | 194.00 | 1.57% | 215,664,041 |
| Jan 26, 2026 | 186.94 | 191.29 | 185.10 | 191.00 | 191.00 | 2.17% | 125,255,100 |
| Jan 23, 2026 | 187.00 | 187.50 | 184.20 | 186.94 | 186.94 | 0.03% | 114,496,720 |
| Jan 22, 2026 | 179.62 | 187.00 | 179.62 | 186.88 | 186.88 | 4.05% | 207,513,205 |
| Jan 21, 2026 | 177.00 | 181.51 | 175.42 | 179.61 | 179.61 | 1.77% | 105,298,326 |
| Jan 20, 2026 | 177.39 | 178.10 | 174.13 | 176.48 | 176.48 | -0.29% | 135,175,000 |
| Jan 19, 2026 | 175.11 | 177.74 | 174.70 | 176.99 | 176.99 | 1.08% | 44,039,100 |
| Jan 16, 2026 | 177.79 | 178.30 | 174.12 | 175.10 | 175.10 | -0.96% | 126,708,846 |
| Jan 15, 2026 | 181.00 | 182.44 | 176.80 | 176.80 | 176.80 | -2.32% | 203,768,000 |
| Jan 14, 2026 | 182.25 | 182.51 | 180.30 | 180.99 | 180.99 | -0.77% | 124,037,555 |
| Jan 13, 2026 | 182.71 | 182.98 | 179.16 | 182.40 | 182.40 | -0.05% | 127,140,295 |
| Jan 12, 2026 | 180.00 | 182.80 | 179.98 | 182.50 | 182.50 | 1.50% | 55,498,431 |
| Jan 9, 2026 | 182.00 | 182.00 | 179.81 | 179.81 | 179.81 | -0.88% | 54,858,640 |
| Jan 8, 2026 | 180.00 | 181.40 | 179.00 | 181.40 | 181.40 | 1.34% | 96,286,903 |
| Jan 7, 2026 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | -0.83% | 108,308,412 |
| Jan 6, 2026 | 176.99 | 182.16 | 175.00 | 180.49 | 180.49 | 1.70% | 149,947,300 |
| Jan 5, 2026 | 173.15 | 177.88 | 173.15 | 177.47 | 177.47 | 2.49% | 101,437,684 |
| Jan 2, 2026 | 173.00 | 174.00 | 171.50 | 173.15 | 173.15 | -0.49% | 48,046,473 |
| Dec 30, 2025 | 174.01 | 174.30 | 172.50 | 174.00 | 174.00 | - | 9,500,757 |
| Dec 29, 2025 | 174.75 | 174.75 | 173.41 | 174.00 | 174.00 | -0.43% | 27,112,874 |
| Dec 26, 2025 | 173.00 | 174.75 | 172.00 | 174.75 | 174.75 | 1.01% | 37,936,504 |
| Dec 24, 2025 | 171.51 | 173.00 | 171.30 | 173.00 | 173.00 | 0.87% | 10,315,890 |
| Dec 23, 2025 | 172.50 | 172.78 | 171.00 | 171.50 | 171.50 | -0.58% | 68,733,970 |
| Dec 22, 2025 | 172.51 | 173.40 | 172.26 | 172.50 | 172.50 | 0.26% | 58,416,850 |
| Dec 19, 2025 | 171.00 | 173.33 | 171.00 | 172.05 | 172.05 | 0.61% | 200,497,900 |
| Dec 18, 2025 | 171.00 | 171.99 | 169.90 | 171.00 | 171.00 | 0.48% | 126,714,200 |
| Dec 17, 2025 | 174.89 | 174.89 | 169.20 | 170.18 | 170.18 | -1.06% | 140,244,600 |
| Dec 16, 2025 | 174.98 | 178.80 | 171.71 | 172.00 | 172.00 | -1.70% | 109,110,700 |
| Dec 15, 2025 | 176.67 | 177.40 | 174.10 | 174.98 | 174.98 | -0.20% | 108,996,400 |
| Dec 12, 2025 | 177.42 | 179.10 | 175.33 | 175.33 | 175.33 | -1.18% | 147,802,800 |
| Dec 11, 2025 | 175.50 | 177.49 | 174.75 | 177.42 | 177.42 | 1.53% | 86,077,810 |
| Dec 10, 2025 | 173.30 | 175.48 | 173.30 | 174.75 | 174.75 | 0.87% | 41,287,270 |
| Dec 9, 2025 | 173.99 | 174.50 | 172.47 | 173.25 | 173.25 | -0.88% | 71,117,780 |
| Dec 5, 2025 | 177.49 | 177.84 | 173.39 | 174.79 | 174.79 | -0.97% | 81,319,640 |
| Dec 4, 2025 | 175.89 | 176.95 | 175.00 | 176.50 | 176.50 | 0.35% | 85,036,070 |
| Dec 3, 2025 | 177.01 | 177.50 | 174.57 | 175.89 | 175.89 | -0.62% | 60,894,170 |
| Dec 2, 2025 | 177.51 | 177.73 | 175.18 | 176.98 | 176.98 | 0.70% | 39,002,120 |
| Dec 1, 2025 | 175.99 | 176.33 | 173.60 | 175.75 | 175.75 | 0.37% | 83,786,110 |
| Nov 28, 2025 | 175.50 | 176.50 | 175.00 | 175.10 | 175.10 | 0.10% | 79,026,730 |
| Nov 27, 2025 | 173.00 | 175.75 | 173.00 | 174.93 | 174.93 | 1.17% | 36,076,200 |
| Nov 26, 2025 | 173.93 | 174.76 | 171.50 | 172.90 | 172.90 | 0.81% | 43,866,100 |
| Nov 25, 2025 | 173.99 | 173.99 | 171.51 | 171.51 | 171.51 | -0.57% | 62,494,670 |
| Nov 24, 2025 | 172.00 | 174.89 | 172.00 | 172.50 | 172.50 | 0.88% | 153,393,900 |
| Nov 21, 2025 | 170.50 | 172.50 | 169.56 | 171.00 | 171.00 | 0.59% | 72,403,280 |
| Nov 20, 2025 | 171.60 | 173.15 | 170.00 | 170.00 | 170.00 | -0.93% | 119,331,600 |
| Nov 19, 2025 | 171.49 | 174.29 | 170.88 | 171.60 | 171.60 | -0.23% | 103,021,400 |
| Nov 18, 2025 | 171.90 | 172.80 | 170.03 | 172.00 | 172.00 | -0.06% | 235,906,600 |
| Nov 17, 2025 | 168.26 | 172.50 | 168.26 | 172.11 | 172.11 | 3.68% | 242,584,700 |
| Nov 14, 2025 | 169.99 | 171.54 | 165.70 | 166.00 | 166.00 | -2.35% | 225,629,100 |
| Nov 13, 2025 | 175.00 | 175.86 | 169.76 | 170.00 | 170.00 | -2.86% | 328,505,700 |
| Nov 12, 2025 | 171.60 | 175.31 | 171.00 | 175.00 | 175.00 | 2.33% | 207,566,100 |
| Nov 11, 2025 | 170.04 | 173.00 | 169.50 | 171.01 | 171.01 | 0.58% | 172,407,600 |
| Nov 10, 2025 | 173.00 | 173.49 | 170.02 | 170.02 | 170.02 | -1.15% | 134,999,600 |
| Nov 7, 2025 | 170.01 | 173.70 | 170.00 | 171.99 | 171.99 | 1.17% | 100,200,200 |
| Nov 6, 2025 | 169.00 | 170.80 | 168.46 | 170.00 | 170.00 | 0.59% | 137,901,000 |
| Nov 5, 2025 | 165.81 | 170.00 | 165.00 | 169.00 | 169.00 | 1.92% | 96,213,120 |
| Nov 4, 2025 | 168.81 | 169.00 | 165.81 | 165.81 | 165.81 | -1.68% | 58,461,410 |
| Nov 3, 2025 | 165.41 | 169.97 | 163.90 | 168.65 | 168.65 | 1.96% | 105,606,100 |
| Oct 30, 2025 | 163.00 | 166.71 | 162.68 | 165.41 | 165.41 | 1.64% | 100,172,500 |
| Oct 29, 2025 | 162.00 | 163.79 | 161.46 | 162.74 | 162.74 | 0.27% | 98,192,980 |
| Oct 28, 2025 | 160.30 | 162.86 | 159.55 | 162.30 | 162.30 | 1.25% | 82,814,150 |
| Oct 27, 2025 | 160.00 | 160.87 | 159.20 | 160.30 | 160.30 | 0.57% | 29,520,940 |
| Oct 24, 2025 | 159.49 | 159.95 | 157.49 | 159.39 | 159.39 | 0.77% | 59,495,160 |
| Oct 23, 2025 | 156.32 | 158.20 | 155.93 | 158.17 | 158.17 | 1.18% | 45,065,900 |
| Oct 22, 2025 | 155.52 | 158.57 | 155.52 | 156.32 | 156.32 | -0.46% | 44,531,420 |
| Oct 21, 2025 | 152.99 | 158.32 | 152.99 | 157.05 | 157.05 | -0.55% | 44,442,180 |
| Oct 20, 2025 | 157.50 | 158.49 | 156.95 | 157.92 | 157.92 | 0.20% | 22,638,450 |
| Oct 17, 2025 | 157.90 | 158.12 | 155.21 | 157.60 | 157.60 | -0.11% | 128,372,000 |
| Oct 16, 2025 | 155.00 | 159.43 | 154.30 | 157.78 | 157.78 | 1.87% | 169,507,500 |
| Oct 15, 2025 | 150.19 | 154.89 | 150.19 | 154.88 | 154.88 | 2.57% | 94,263,110 |
| Oct 14, 2025 | 147.70 | 151.00 | 147.61 | 151.00 | 151.00 | 2.60% | 89,266,770 |
| Oct 13, 2025 | 147.00 | 148.98 | 147.00 | 147.17 | 147.17 | 0.80% | 105,366,800 |