Banco de Chile (SNSE:CHILE)
Chile
· Delayed Price · Currency is CLP 174.79
-1.71 (-0.97%)
At close: Dec 5, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.49 | 177.84 | 173.39 | 174.79 | 174.79 | -0.97% | 81,319,649 |
| 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% | 60,894,176 |
| 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% | 153,393,911 |
| 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% | 119,331,618 |
| 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 |
| Oct 10, 2025 | 148.20 | 149.00 | 145.66 | 146.00 | 146.00 | -1.49% | 67,493,360 |
| Oct 9, 2025 | 146.99 | 149.42 | 145.50 | 148.21 | 148.21 | 0.69% | 112,426,300 |
| Oct 8, 2025 | 145.00 | 147.19 | 144.52 | 147.19 | 147.19 | 1.69% | 58,730,530 |
| Oct 7, 2025 | 148.00 | 148.00 | 144.21 | 144.75 | 144.75 | -1.53% | 49,652,260 |
| Oct 6, 2025 | 147.50 | 148.69 | 144.10 | 147.00 | 147.00 | -0.34% | 40,305,210 |
| Oct 3, 2025 | 144.11 | 147.50 | 144.11 | 147.50 | 147.50 | 2.36% | 62,720,410 |
| Oct 2, 2025 | 146.80 | 146.80 | 143.60 | 144.10 | 144.10 | -1.97% | 66,534,920 |
| Oct 1, 2025 | 145.99 | 147.62 | 144.11 | 146.99 | 146.99 | 0.68% | 63,611,150 |
| Sep 30, 2025 | 146.00 | 146.78 | 145.37 | 145.99 | 145.99 | -0.01% | 74,008,950 |
| Sep 29, 2025 | 144.99 | 147.00 | 144.01 | 146.00 | 146.00 | 1.39% | 96,534,320 |
| Sep 26, 2025 | 146.49 | 147.08 | 144.00 | 144.00 | 144.00 | -0.81% | 107,243,900 |
| Sep 25, 2025 | 147.46 | 147.46 | 145.00 | 145.18 | 145.18 | -0.56% | 64,989,700 |
| Sep 24, 2025 | 146.00 | 148.00 | 145.25 | 146.00 | 146.00 | -0.34% | 76,383,350 |
| Sep 23, 2025 | 143.25 | 146.83 | 142.00 | 146.50 | 146.50 | 2.27% | 164,106,200 |
| Sep 22, 2025 | 142.39 | 143.50 | 140.65 | 143.25 | 143.25 | 0.53% | 163,348,700 |
| Sep 17, 2025 | 144.38 | 144.40 | 141.75 | 142.50 | 142.50 | 0.01% | 100,061,800 |
| Sep 16, 2025 | 143.50 | 144.00 | 142.34 | 142.49 | 142.49 | -0.70% | 70,833,690 |
| Sep 15, 2025 | 145.00 | 147.00 | 142.98 | 143.50 | 143.50 | -0.20% | 100,382,600 |
| Sep 12, 2025 | 147.70 | 148.50 | 143.72 | 143.79 | 143.79 | -2.98% | 128,447,100 |
| Sep 11, 2025 | 145.01 | 148.48 | 144.30 | 148.20 | 148.20 | 2.49% | 115,553,100 |
| Sep 10, 2025 | 146.98 | 146.98 | 144.40 | 144.60 | 144.60 | -0.96% | 54,857,500 |
| Sep 9, 2025 | 145.98 | 146.50 | 144.46 | 146.00 | 146.00 | 0.01% | 48,478,580 |
| Sep 8, 2025 | 147.03 | 147.80 | 145.11 | 145.98 | 145.98 | -0.68% | 62,876,980 |
| Sep 5, 2025 | 145.00 | 146.98 | 144.00 | 146.98 | 146.98 | 1.44% | 193,508,800 |
| Sep 4, 2025 | 142.47 | 144.98 | 141.00 | 144.90 | 144.90 | 1.68% | 52,629,362 |
| Sep 3, 2025 | 140.00 | 142.75 | 140.00 | 142.50 | 142.50 | 1.71% | 109,499,100 |
| Sep 2, 2025 | 138.00 | 140.90 | 138.00 | 140.10 | 140.10 | 1.01% | 79,919,020 |
| Sep 1, 2025 | 138.54 | 139.47 | 138.21 | 138.70 | 138.70 | 0.12% | 15,923,150 |
| Aug 29, 2025 | 138.13 | 139.38 | 137.98 | 138.54 | 138.54 | 0.31% | 42,795,660 |
| Aug 28, 2025 | 137.70 | 138.89 | 137.51 | 138.11 | 138.11 | 0.44% | 87,227,170 |
| Aug 27, 2025 | 138.49 | 138.49 | 137.06 | 137.50 | 137.50 | -0.22% | 50,301,340 |
| Aug 26, 2025 | 138.60 | 138.82 | 136.91 | 137.80 | 137.80 | -0.79% | 132,501,400 |
| Aug 25, 2025 | 139.35 | 140.29 | 138.55 | 138.90 | 138.90 | -0.32% | 38,828,530 |
| Aug 22, 2025 | 139.30 | 139.70 | 138.60 | 139.35 | 139.35 | 0.39% | 53,141,630 |
| Aug 21, 2025 | 138.55 | 140.00 | 138.55 | 138.81 | 138.81 | 0.19% | 33,718,480 |
| Aug 20, 2025 | 139.50 | 139.99 | 137.60 | 138.55 | 138.55 | -0.67% | 65,897,660 |
| Aug 19, 2025 | 141.10 | 141.48 | 138.22 | 139.48 | 139.48 | -1.15% | 59,015,830 |
| Aug 18, 2025 | 140.11 | 142.00 | 140.07 | 141.10 | 141.10 | 0.71% | 58,057,350 |
| Aug 14, 2025 | 141.50 | 141.73 | 140.00 | 140.10 | 140.10 | -0.99% | 119,679,300 |
| Aug 13, 2025 | 138.50 | 141.95 | 138.50 | 141.50 | 141.50 | 1.65% | 170,812,400 |
| Aug 12, 2025 | 139.00 | 139.98 | 138.40 | 139.20 | 139.20 | 0.14% | 53,502,310 |
| Aug 11, 2025 | 140.48 | 141.14 | 139.00 | 139.00 | 139.00 | -0.82% | 81,983,830 |
| Aug 8, 2025 | 138.00 | 140.70 | 137.35 | 140.15 | 140.15 | 1.93% | 98,785,180 |
| Aug 7, 2025 | 135.51 | 137.80 | 135.51 | 137.50 | 137.50 | 1.48% | 136,726,600 |
| Aug 6, 2025 | 136.00 | 137.12 | 134.40 | 135.50 | 135.50 | -0.01% | 141,557,900 |
| Aug 5, 2025 | 135.90 | 136.78 | 135.02 | 135.51 | 135.51 | -0.29% | 94,343,140 |
| Aug 4, 2025 | 134.00 | 135.90 | 133.25 | 135.90 | 135.90 | 1.27% | 37,246,370 |
| Aug 1, 2025 | 133.90 | 134.66 | 133.01 | 134.19 | 134.19 | 0.16% | 35,203,380 |
| Jul 31, 2025 | 134.75 | 134.75 | 133.11 | 133.98 | 133.98 | -0.09% | 43,785,400 |
| Jul 30, 2025 | 136.49 | 137.00 | 133.95 | 134.10 | 134.10 | -1.75% | 71,938,140 |
| Jul 29, 2025 | 134.00 | 136.56 | 133.00 | 136.49 | 136.49 | 2.62% | 105,090,900 |
| Jul 28, 2025 | 133.50 | 133.50 | 132.31 | 133.00 | 133.00 | -0.37% | 53,103,840 |
| Jul 25, 2025 | 135.00 | 135.00 | 133.48 | 133.50 | 133.50 | -0.63% | 43,741,470 |
| Jul 24, 2025 | 135.00 | 136.49 | 134.30 | 134.35 | 134.35 | -0.45% | 42,549,430 |
| Jul 23, 2025 | 136.35 | 136.35 | 134.26 | 134.96 | 134.96 | -0.03% | 103,184,500 |
| Jul 22, 2025 | 136.50 | 137.50 | 134.30 | 135.00 | 135.00 | -0.37% | 122,482,100 |
| Jul 21, 2025 | 137.49 | 138.45 | 135.50 | 135.50 | 135.50 | -1.45% | 50,883,930 |
| Jul 18, 2025 | 137.50 | 137.50 | 136.50 | 137.49 | 137.49 | 0.30% | 64,971,690 |
| Jul 17, 2025 | 136.60 | 137.98 | 136.02 | 137.08 | 137.08 | 0.57% | 100,584,300 |
| Jul 15, 2025 | 137.85 | 137.85 | 135.90 | 136.30 | 136.30 | -0.58% | 94,299,550 |
| Jul 14, 2025 | 138.01 | 138.88 | 136.51 | 137.10 | 137.10 | -0.65% | 85,061,360 |