Skip to main content
Banco de Chile (SNSE:CHILE)
Chile flag Chile · Delayed Price · Currency is CLP
168.25
-2.54 (-1.49%)
Apr 28, 2026, 4:00 PM CLT

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026170.00170.59167.10168.15--1.55%40,167,983
Apr 27, 2026173.40173.40169.01170.79170.79-1.45%86,172,150
Apr 24, 2026170.99174.00170.10173.30173.301.64%36,253,760
Apr 23, 2026172.24172.24167.35170.50170.50-0.64%145,109,400
Apr 22, 2026176.50177.39171.11171.60171.60-2.56%218,804,100
Apr 21, 2026183.02184.58176.11176.11176.11-3.71%137,861,800
Apr 20, 2026182.95183.50180.11182.90182.90-0.05%193,096,200
Apr 17, 2026181.52184.94181.52183.00183.001.39%213,005,100
Apr 16, 2026177.16180.50176.33180.50180.501.41%170,028,800
Apr 15, 2026175.00178.00174.45177.99177.991.36%197,178,000
Apr 14, 2026172.30175.93172.30175.60175.602.06%113,507,600
Apr 13, 2026171.00173.00171.00172.05172.05-0.55%54,551,030
Apr 10, 2026172.99174.15171.60173.00173.000.59%64,690,770
Apr 9, 2026169.99172.29168.33171.99171.991.17%121,935,000
Apr 8, 2026168.73171.99168.05170.00170.003.03%189,003,200
Apr 7, 2026168.58168.59165.00165.00165.00-2.16%173,532,900
Apr 6, 2026167.06169.00167.05168.65168.650.99%56,804,610
Apr 2, 2026169.89169.89165.50167.00167.00-2.05%111,301,400
Apr 1, 2026169.60171.91169.60170.50170.501.42%181,429,500
Mar 31, 2026165.70169.60164.77168.12168.122.03%252,148,900
Mar 30, 2026166.01168.10163.41164.77164.77-0.44%83,147,680
Mar 27, 2026168.73168.80161.11165.50165.50-1.49%84,302,100
Mar 26, 2026167.99168.99166.62168.00168.00-107,915,900
Mar 25, 2026164.20169.76164.20168.00168.003.06%156,841,900
Mar 24, 2026164.00164.70162.50163.01163.01-0.42%170,854,400
Mar 23, 2026172.00175.48163.70163.70163.70-4.44%184,794,400
Mar 20, 2026175.51177.89171.30171.30161.30-2.19%163,681,500
Mar 19, 2026177.48177.48174.21175.13164.91-1.06%122,310,600
Mar 18, 2026176.00178.93174.90177.00166.670.80%70,190,420
Mar 17, 2026177.50178.51175.01175.60165.35-0.96%97,571,970
Mar 16, 2026175.50177.30174.69177.30166.951.47%46,191,740
Mar 13, 2026173.40174.74171.40174.74164.540.77%62,210,230
Mar 12, 2026179.90180.05172.47173.40163.28-2.58%97,759,280
Mar 11, 2026181.48182.90178.00178.00167.61-1.92%97,216,150
Mar 10, 2026179.01182.99178.89181.48170.891.45%110,546,700
Mar 9, 2026174.00179.63172.00178.89168.452.40%79,203,780
Mar 6, 2026173.00175.95169.31174.70164.501.57%88,443,790
Mar 5, 2026177.99179.86170.81172.00161.96-2.00%79,079,850
Mar 4, 2026174.99177.23173.51175.51165.271.39%97,025,610
Mar 3, 2026170.90174.90168.01173.11163.01-2.19%152,672,700
Mar 2, 2026178.20180.00176.11176.99166.66-1.67%175,770,000
Feb 27, 2026184.90187.12180.00180.00169.49-2.65%180,610,100
Feb 26, 2026184.20187.10182.60184.90174.11-0.59%68,605,980
Feb 25, 2026184.10187.00183.50185.99175.141.36%46,531,950
Feb 24, 2026185.50187.80183.11183.50172.79-0.81%69,767,610
Feb 23, 2026188.88188.99183.40185.00174.20-2.12%64,764,910
Feb 20, 2026183.00189.00181.33189.00177.973.18%71,859,860
Feb 19, 2026183.99183.99181.00183.18172.49-0.18%109,896,200
Feb 18, 2026186.39187.77183.20183.51172.80-0.81%55,286,150
Feb 17, 2026187.00187.00182.88185.00174.20-0.62%69,328,760
Feb 16, 2026188.50190.33184.07186.15175.29-0.72%45,501,510
Feb 13, 2026190.00191.90185.60187.50176.56-0.58%88,123,910
Feb 12, 2026198.47198.47188.60188.60177.59-4.02%175,126,400
Feb 11, 2026194.99198.88193.21196.50185.031.81%97,745,220
Feb 10, 2026195.00195.00192.00193.00181.74-0.31%106,277,500
Feb 9, 2026188.50195.00188.50193.60182.302.71%96,834,610
Feb 6, 2026192.15197.20188.50188.50177.50-1.82%131,071,400
Feb 5, 2026198.00199.78192.00192.00180.79-3.03%106,246,100
Feb 4, 2026198.88200.68196.55198.00186.44-0.13%180,351,600
Feb 3, 2026193.99198.25193.99198.25186.682.75%132,000,000
Feb 2, 2026194.55194.55189.00192.95181.690.18%47,354,990
Jan 30, 2026198.99198.99191.00192.60181.36-2.23%183,510,200
Jan 29, 2026197.00199.99195.00197.00185.500.36%119,500,400
Jan 28, 2026195.50197.70193.49196.30184.841.19%173,542,400
Jan 27, 2026191.50197.39190.51194.00182.681.57%215,664,000
Jan 26, 2026186.94191.29185.10191.00179.852.17%125,255,100
Jan 23, 2026187.00187.50184.20186.94176.030.03%114,496,700
Jan 22, 2026179.62187.00179.62186.88175.974.05%207,513,200
Jan 21, 2026177.00181.51175.42179.61169.131.77%105,298,300
Jan 20, 2026177.39178.10174.13176.48166.18-0.29%135,175,000
Jan 19, 2026175.11177.74174.70176.99166.661.08%44,039,100
Jan 16, 2026177.79178.30174.12175.10164.88-0.96%126,708,800
Jan 15, 2026181.00182.44176.80176.80166.48-2.32%203,768,000
Jan 14, 2026182.25182.51180.30180.99170.43-0.77%124,037,500
Jan 13, 2026182.71182.98179.16182.40171.75-0.05%127,140,200
Jan 12, 2026180.00182.80179.98182.50171.851.50%55,498,430
Jan 9, 2026182.00182.00179.81179.81169.32-0.88%54,858,640
Jan 8, 2026180.00181.40179.00181.40170.811.34%96,286,900
Jan 7, 2026181.00181.00177.00179.00168.55-0.83%108,308,400
Jan 6, 2026176.99182.16175.00180.49169.961.70%149,947,300
Jan 5, 2026173.15177.88173.15177.47167.112.49%101,437,600
Jan 2, 2026173.00174.00171.50173.15163.04-0.49%48,046,470
Dec 30, 2025174.01174.30172.50174.00163.84-18,043,100
Dec 29, 2025174.75174.75173.41174.00163.84-0.43%27,112,870
Dec 26, 2025173.00174.75172.00174.75164.551.01%37,936,500
Dec 24, 2025171.51173.00171.30173.00162.900.87%10,315,890
Dec 23, 2025172.50172.78171.00171.50161.49-0.58%68,733,970
Dec 22, 2025172.51173.40172.26172.50162.430.26%58,416,850
Dec 19, 2025171.00173.33171.00172.05162.010.61%200,497,900
Dec 18, 2025171.00171.99169.90171.00161.020.48%126,714,200
Dec 17, 2025174.89174.89169.20170.18160.25-1.06%140,244,600
Dec 16, 2025174.98178.80171.71172.00161.96-1.70%109,110,700
Dec 15, 2025176.67177.40174.10174.98164.77-0.20%108,996,400
Dec 12, 2025177.42179.10175.33175.33165.10-1.18%147,802,800
Dec 11, 2025175.50177.49174.75177.42167.071.53%86,077,810
Dec 10, 2025173.30175.48173.30174.75164.550.87%41,287,270
Dec 9, 2025173.99174.50172.47173.25163.14-0.88%71,117,780
Dec 5, 2025177.49177.84173.39174.79164.59-0.97%81,319,640
Dec 4, 2025175.89176.95175.00176.50166.200.35%85,036,070
Dec 3, 2025177.01177.50174.57175.89165.62-0.62%60,894,170