Singapore markets close in 53 minutes
Straits Times Index
3,283.19 -9.94 (-0.30%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,259.11 +57.84 (+0.34%) FTSE 100
8,075.97 +35.59 (+0.44%) Bitcoin USD
64,052.26 -2,679.37 (-4.02%) CMC Crypto 200
1,332.12 -50.46 (-3.65%)
Banco de Crédito e Inversiones (BCI.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 27,500.00 | 27,800.00 | 27,100.00 | 27,450.00 | 27,450.00 | 55,968 |
| 23 Apr 2024 | 27,500.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 13,290 |
| 22 Apr 2024 | 27,000.00 | 27,179.00 | 26,750.00 | 27,000.00 | 27,000.00 | 7,872 |
| 19 Apr 2024 | 26,800.00 | 27,445.00 | 26,800.00 | 26,800.00 | 26,800.00 | 5,604 |
| 18 Apr 2024 | 27,359.00 | 27,500.00 | 26,600.00 | 27,359.00 | 27,359.00 | 38,620 |
| 17 Apr 2024 | 26,609.00 | 27,360.00 | 26,400.00 | 26,609.00 | 26,609.00 | 16,688 |
| 16 Apr 2024 | 26,812.00 | 27,553.00 | 26,601.00 | 26,812.00 | 26,812.00 | 17,976 |
| 15 Apr 2024 | 27,420.00 | 28,200.00 | 27,301.00 | 27,420.00 | 27,420.00 | 15,877 |
| 12 Apr 2024 | 27,850.00 | 28,349.00 | 27,192.00 | 27,850.00 | 27,850.00 | 43,341 |
| 11 Apr 2024 | 28,350.00 | 28,350.00 | 28,201.00 | 28,350.00 | 28,350.00 | 9,881 |
| 10 Apr 2024 | 28,201.00 | 28,499.00 | 27,725.00 | 28,201.00 | 28,201.00 | 59,358 |
| 09 Apr 2024 | 27,725.00 | 27,950.00 | 27,725.00 | 27,725.00 | 27,725.00 | 30,642 |
| 08 Apr 2024 | 27,900.00 | 27,900.00 | 27,367.00 | 27,900.00 | 27,900.00 | 10,906 |
| 05 Apr 2024 | 27,450.00 | 27,626.00 | 27,301.00 | 27,450.00 | 27,450.00 | 11,672 |
| 04 Apr 2024 | 27,625.00 | 27,999.00 | 27,400.00 | 27,625.00 | 27,625.00 | 8,028 |
| 04 Apr 2024 | 1000 Dividend | |||||
| 03 Apr 2024 | 28,410.00 | 28,500.00 | 28,312.00 | 28,410.00 | 27,410.00 | 17,600 |
| 02 Apr 2024 | 28,500.00 | 28,500.00 | 28,016.00 | 28,500.00 | 27,496.83 | 24,843 |
| 01 Apr 2024 | 28,300.00 | 28,350.00 | 28,100.00 | 28,300.00 | 27,303.87 | 8,159 |
| 28 Mar 2024 | 28,010.00 | 28,290.00 | 27,979.00 | 28,010.00 | 27,024.08 | 22,981 |
| 27 Mar 2024 | 28,000.00 | 28,000.00 | 27,150.00 | 28,000.00 | 27,014.43 | 20,580 |
| 26 Mar 2024 | 27,165.00 | 27,300.00 | 27,130.00 | 27,165.00 | 26,208.82 | 34,148 |
| 25 Mar 2024 | 27,130.00 | 27,300.00 | 26,981.00 | 27,130.00 | 26,175.05 | 4,071 |
| 22 Mar 2024 | 27,295.00 | 27,399.00 | 26,837.00 | 27,295.00 | 26,334.25 | 2,878 |
| 21 Mar 2024 | 26,812.00 | 27,290.00 | 26,805.00 | 26,812.00 | 25,868.25 | 12,379 |
| 20 Mar 2024 | 27,100.00 | 27,100.00 | 26,752.00 | 27,100.00 | 26,146.11 | 42,342 |
| 19 Mar 2024 | 26,751.00 | 27,102.00 | 26,751.00 | 26,751.00 | 25,809.39 | 40,849 |
| 18 Mar 2024 | 26,890.00 | 27,290.00 | 26,710.00 | 26,890.00 | 25,943.50 | 10,080 |
| 15 Mar 2024 | 27,290.00 | 27,299.00 | 27,001.00 | 27,290.00 | 26,329.42 | 1,146,282 |
| 14 Mar 2024 | 27,246.00 | 27,279.00 | 26,810.00 | 27,246.00 | 26,286.97 | 7,820 |
| 13 Mar 2024 | 27,020.00 | 27,300.00 | 27,020.00 | 27,020.00 | 26,068.93 | 23,335 |
| 12 Mar 2024 | 27,299.00 | 27,300.00 | 26,805.00 | 27,299.00 | 26,338.11 | 15,441 |
| 11 Mar 2024 | 27,090.00 | 27,097.00 | 26,666.00 | 27,090.00 | 26,136.46 | 7,024 |
| 08 Mar 2024 | 26,999.00 | 27,030.00 | 26,501.00 | 26,999.00 | 26,048.67 | 8,193 |
| 07 Mar 2024 | 26,800.00 | 27,298.00 | 26,505.00 | 26,800.00 | 25,856.67 | 12,044 |
| 06 Mar 2024 | 27,243.00 | 27,300.00 | 26,380.00 | 27,243.00 | 26,284.08 | 12,959 |
| 05 Mar 2024 | 26,384.00 | 26,898.00 | 25,900.00 | 26,384.00 | 25,455.31 | 11,730 |
| 04 Mar 2024 | 26,490.00 | 26,782.00 | 26,400.00 | 26,490.00 | 25,557.58 | 12,685 |
| 01 Mar 2024 | 26,747.00 | 27,150.00 | 26,512.00 | 26,747.00 | 25,805.54 | 10,391 |
| 29 Feb 2024 | 26,800.00 | 27,300.00 | 26,800.00 | 26,800.00 | 25,856.67 | 190,727 |
| 28 Feb 2024 | 27,105.00 | 27,300.00 | 27,105.00 | 27,105.00 | 26,150.94 | 3,414 |
| 27 Feb 2024 | 27,110.00 | 27,199.00 | 26,455.00 | 27,110.00 | 26,155.76 | 1,147 |
| 26 Feb 2024 | 26,455.00 | 26,598.00 | 26,211.00 | 26,455.00 | 25,523.81 | 15,594 |
| 23 Feb 2024 | 26,210.00 | 26,669.00 | 26,150.00 | 26,210.00 | 25,287.44 | 16,844 |
| 22 Feb 2024 | 26,203.00 | 27,050.00 | 26,123.00 | 26,203.00 | 25,280.68 | 17,032 |
| 21 Feb 2024 | 26,701.00 | 27,400.00 | 26,402.00 | 26,701.00 | 25,761.15 | 20,312 |
| 20 Feb 2024 | 27,300.00 | 28,000.00 | 27,065.00 | 27,300.00 | 26,339.07 | 44,665 |
| 19 Feb 2024 | 27,200.00 | 27,200.00 | 26,899.00 | 27,200.00 | 26,242.59 | 9,921 |
| 16 Feb 2024 | 27,140.00 | 27,300.00 | 26,798.00 | 27,140.00 | 26,184.70 | 5,068 |
| 15 Feb 2024 | 27,000.00 | 27,720.00 | 26,250.00 | 27,000.00 | 26,049.63 | 11,826 |
| 14 Feb 2024 | 26,490.00 | 26,490.00 | 25,800.00 | 26,490.00 | 25,557.58 | 28,698 |
| 13 Feb 2024 | 25,945.00 | 25,979.00 | 25,660.00 | 25,945.00 | 25,031.77 | 4,175 |
| 12 Feb 2024 | 25,894.00 | 25,997.00 | 25,600.00 | 25,894.00 | 24,982.56 | 2,164 |
| 09 Feb 2024 | 25,900.00 | 25,900.00 | 25,397.00 | 25,900.00 | 24,988.35 | 4,344 |
| 08 Feb 2024 | 25,399.00 | 25,400.00 | 25,201.00 | 25,399.00 | 24,504.98 | 5,358 |
| 07 Feb 2024 | 25,299.00 | 25,407.00 | 25,118.00 | 25,299.00 | 24,408.50 | 3,702 |
| 06 Feb 2024 | 25,450.00 | 25,600.00 | 25,000.00 | 25,450.00 | 24,554.19 | 33,245 |
| 05 Feb 2024 | 25,299.00 | 25,400.00 | 24,801.00 | 25,299.00 | 24,408.50 | 6,036 |
| 02 Feb 2024 | 25,200.00 | 25,420.00 | 24,883.00 | 25,200.00 | 24,312.99 | 9,605 |
| 01 Feb 2024 | 25,400.00 | 25,400.00 | 24,649.00 | 25,400.00 | 24,505.95 | 11,730 |
| 31 Jan 2024 | 24,620.00 | 24,752.00 | 24,499.00 | 24,620.00 | 23,753.40 | 23,096 |
| 30 Jan 2024 | 24,450.00 | 24,670.00 | 24,294.00 | 24,450.00 | 23,589.39 | 27,285 |
| 29 Jan 2024 | 24,349.00 | 24,476.00 | 24,136.00 | 24,349.00 | 23,491.94 | 8,762 |
| 26 Jan 2024 | 24,200.00 | 24,492.00 | 23,802.00 | 24,200.00 | 23,348.19 | 21,915 |
| 25 Jan 2024 | 24,000.00 | 24,500.00 | 23,736.00 | 24,000.00 | 23,155.23 | 24,836 |
| 24 Jan 2024 | 23,845.00 | 23,850.00 | 23,511.00 | 23,845.00 | 23,005.68 | 6,153 |
| 23 Jan 2024 | 23,510.00 | 23,790.00 | 23,500.00 | 23,510.00 | 22,682.47 | 11,009 |
| 22 Jan 2024 | 23,795.00 | 23,795.00 | 23,403.00 | 23,795.00 | 22,957.44 | 9,971 |
| 19 Jan 2024 | 23,725.00 | 23,725.00 | 23,250.00 | 23,725.00 | 22,889.91 | 23,542 |
| 18 Jan 2024 | 23,445.00 | 23,729.00 | 23,250.00 | 23,445.00 | 22,619.76 | 25,042 |
| 17 Jan 2024 | 23,400.00 | 23,650.00 | 23,272.00 | 23,400.00 | 22,576.35 | 32,575 |
| 16 Jan 2024 | 23,695.00 | 23,840.00 | 23,646.00 | 23,695.00 | 22,860.96 | 19,569 |
| 15 Jan 2024 | 23,700.00 | 23,904.00 | 23,650.00 | 23,700.00 | 22,865.79 | 5,286 |
| 12 Jan 2024 | 23,844.00 | 23,848.00 | 23,500.00 | 23,844.00 | 23,004.72 | 5,974 |
| 11 Jan 2024 | 23,460.00 | 23,700.00 | 23,460.00 | 23,460.00 | 22,634.23 | 10,800 |
| 10 Jan 2024 | 23,700.00 | 23,855.00 | 23,500.00 | 23,700.00 | 22,865.79 | 3,999 |
| 09 Jan 2024 | 23,698.00 | 23,779.00 | 23,280.00 | 23,698.00 | 22,863.86 | 18,551 |
| 08 Jan 2024 | 23,272.00 | 23,470.00 | 23,008.00 | 23,272.00 | 22,452.85 | 6,041 |
| 05 Jan 2024 | 23,201.00 | 23,304.00 | 23,150.00 | 23,201.00 | 22,384.35 | 14,143 |
| 04 Jan 2024 | 23,300.00 | 23,553.00 | 23,228.00 | 23,300.00 | 22,479.87 | 15,726 |
| 03 Jan 2024 | 23,460.00 | 23,900.00 | 23,438.00 | 23,460.00 | 22,634.23 | 12,743 |
| 02 Jan 2024 | 23,787.00 | 23,849.00 | 23,450.00 | 23,787.00 | 22,949.72 | 10,473 |
| 29 Dec 2023 | 23,850.00 | 23,950.00 | 23,700.00 | 23,850.00 | 23,010.51 | 12,142 |
| 28 Dec 2023 | 23,800.00 | 23,890.00 | 23,600.00 | 23,800.00 | 22,962.27 | 10,746 |
| 27 Dec 2023 | 23,689.00 | 23,790.00 | 23,302.00 | 23,689.00 | 22,855.17 | 7,762 |
| 26 Dec 2023 | 23,403.00 | 23,750.00 | 23,399.00 | 23,403.00 | 22,579.24 | 1,835 |
| 22 Dec 2023 | 23,293.00 | 23,699.00 | 23,293.00 | 23,500.00 | 22,672.83 | 26,681 |
| 21 Dec 2023 | 23,291.00 | 23,900.00 | 23,200.00 | 23,291.00 | 22,471.18 | 9,894 |
| 20 Dec 2023 | 23,430.00 | 23,900.00 | 23,100.00 | 23,430.00 | 22,605.29 | 3,998 |
| 19 Dec 2023 | 23,430.00 | 23,858.00 | 23,420.00 | 23,430.00 | 22,605.29 | 38,095 |
| 18 Dec 2023 | 23,725.00 | 24,100.00 | 23,600.00 | 23,725.00 | 22,889.91 | 10,696 |
| 15 Dec 2023 | 23,790.00 | 24,100.00 | 23,790.00 | 23,790.00 | 22,952.62 | 408,837 |
| 14 Dec 2023 | 24,000.00 | 24,200.00 | 23,606.00 | 24,000.00 | 23,155.23 | 28,615 |
| 13 Dec 2023 | 23,550.00 | 24,103.00 | 23,550.00 | 23,550.00 | 22,721.07 | 12,974 |
| 12 Dec 2023 | 23,849.00 | 23,849.00 | 23,246.00 | 23,849.00 | 23,009.54 | 27,132 |
| 11 Dec 2023 | 23,280.00 | 23,822.00 | 23,220.00 | 23,280.00 | 22,460.57 | 17,180 |
| 07 Dec 2023 | 23,999.00 | 23,999.00 | 23,500.00 | 23,999.00 | 23,154.26 | 23,359 |
| 06 Dec 2023 | 23,790.00 | 23,800.00 | 23,582.00 | 23,790.00 | 22,952.62 | 5,316 |
| 05 Dec 2023 | 23,880.00 | 23,880.00 | 23,098.00 | 23,880.00 | 23,039.45 | 11,956 |
| 04 Dec 2023 | 23,170.00 | 23,390.00 | 23,000.00 | 23,170.00 | 22,354.44 | 3,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.