Premium
Banco de Chile (BCH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 0.992871690428 | 39.28 | 40.63 | 38.8 | 307545 | 39.99611503 | CS |
| 4 | 0.74 | 1.90084767531 | 38.93 | 41.8 | 37.98 | 356251 | 39.73610244 | CS |
| 12 | -0.38 | -0.948813982522 | 40.05 | 42.2 | 33.6 | 381061 | 38.59071618 | CS |
| 26 | -0.79 | -1.95254572417 | 40.46 | 46.77 | 33.6 | 402728 | 39.83112326 | CS |
| 52 | 10.18 | 34.520176331 | 29.49 | 46.77 | 27.0801 | 351757 | 36.48137381 | CS |
| 156 | 18.75 | 89.6271510516 | 20.92 | 46.77 | 19.2 | 250676 | 30.25609358 | CS |
| 260 | 21.22 | 115.013550136 | 18.45 | 46.77 | 15.6 | 207180 | 27.29643521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 39.67 | -0.85 | -2.10 | 40.03 | 40.37 | 39.45 | 234302 |
| 1783464000 | 40.52 | 0.48 | 1.20 | 39.91 | 40.63 | 39.7 | 356369 |
| 1783377600 | 40.04 | 0.66 | 1.68 | 39.92 | 40.4 | 39.61 | 429886 |
| 1783032000 | 39.38 | 0.54 | 1.39 | 39.28 | 39.705 | 38.8 | 209624 |
| 1782945600 | 38.84 | -0.92 | -2.31 | 39.35 | 39.76 | 38.8 | 276033 |
| 1782859200 | 39.76 | 0.71 | 1.82 | 39 | 39.78 | 38.86 | 650195 |
| 1782772800 | 39.05 | 0.14 | 0.36 | 38.7 | 39.32 | 38.455 | 118982 |
| 1782513600 | 38.91 | 0.09 | 0.23 | 38.7 | 39.67 | 38.455 | 333147 |
| 1782427200 | 38.82 | 0.82 | 2.16 | 38.49 | 39.34 | 38.065 | 389775 |
| 1782340800 | 38 | -1.2 | -3.06 | 39.21 | 39.21 | 37.98 | 343511 |
| 1782254400 | 39.2 | -0.88 | -2.20 | 39.43 | 39.785 | 38.94 | 314556 |
| 1782168000 | 40.08 | -0.13 | -0.32 | 40.41 | 40.65 | 39.91 | 377653 |
| 1781822400 | 40.21 | -0.04 | -0.10 | 39.93 | 40.78 | 39.93 | 276361 |
| 1781736000 | 40.25 | -0.37 | -0.91 | 40.81 | 41.24 | 40.065 | 351427 |
| 1781649600 | 40.62 | -0.33 | -0.81 | 41.08 | 41.265 | 39.15 | 290902 |
| 1781563200 | 40.95 | 0.77 | 1.92 | 40.81 | 41.8 | 40.46 | 376900 |
| 1781304000 | 40.18 | 0.4 | 1.01 | 40.15 | 40.77 | 39.665 | 468146 |
| 1781217600 | 39.78 | 1.13 | 2.92 | 38.93 | 40 | 38.71 | 614756 |
| 1781131200 | 38.65 | 0.11 | 0.29 | 38.54 | 39.02 | 38.2 | 287296 |
| 1781044800 | 38.54 | 2.2 | 6.05 | 37.04 | 38.57 | 36.73 | 796670 |
| 1780958400 | 36.34 | -0.14 | -0.38 | 36.89 | 36.89 | 35.83 | 250078 |
| 1780699200 | 36.48 | -0.61 | -1.64 | 37.03 | 37.03 | 36.07 | 309661 |
| 1780612800 | 37.09 | 0.3 | 0.82 | 36.99 | 37.61 | 36.94 | 173956 |
| 1780526400 | 36.79 | -0.79 | -2.10 | 36.94 | 37.31 | 36.4925 | 111548 |
| 1780440000 | 37.58 | 0.19 | 0.51 | 37.32 | 37.85 | 37 | 175762 |
| 1780353600 | 37.39 | -0.68 | -1.79 | 37.45 | 37.9 | 37.225 | 235042 |
| 1780094400 | 38.07 | -0.29 | -0.76 | 38.28 | 38.66 | 37.935 | 479394 |
| 1780008000 | 38.36 | -0.45 | -1.16 | 38.42 | 38.83 | 38.165 | 312270 |
| 1779921600 | 38.81 | 0.5 | 1.31 | 38.61 | 39.135 | 38.28 | 467237 |
| 1779835200 | 38.31 | 0.76 | 2.02 | 38.08 | 38.79 | 38.02 | 253494 |
| 1779489600 | 37.55 | -0.18 | -0.48 | 38.095 | 38.43 | 37.32 | 409396 |
| 1779403200 | 37.73 | -0.22 | -0.58 | 37.59 | 38.24 | 36.815 | 231206 |
| 1779316800 | 37.95 | 1.63 | 4.49 | 36.62 | 38.49 | 36.56 | 433423 |
| 1779230400 | 36.32 | -0.16 | -0.44 | 36.21 | 37.085 | 36.02 | 683821 |
| 1779144000 | 36.48 | 0.6 | 1.67 | 36.24 | 36.748 | 36.015 | 385239 |
| 1778884800 | 35.88 | -0.52 | -1.43 | 35.93 | 36.08 | 35.1 | 445798 |
| 1778798400 | 36.4 | 1.44 | 4.12 | 35.05 | 36.6901 | 35.05 | 527178 |
| 1778712000 | 34.96 | -0.54 | -1.52 | 35.27 | 35.94 | 34.86 | 265634 |
| 1778625600 | 35.5 | 0.03 | 0.08 | 34.87 | 35.7 | 33.6 | 261380 |
| 1778539200 | 35.47 | -0.62 | -1.72 | 36 | 36.19 | 35.27 | 228166 |
| 1778280000 | 36.09 | -0.38 | -1.04 | 36.6 | 36.89 | 36.06 | 166312 |
| 1778193600 | 36.47 | -1.21 | -3.21 | 37.89 | 38.092 | 36.42 | 348770 |
| 1778107200 | 37.68 | 1.17 | 3.20 | 37.01 | 37.85 | 37.01 | 210221 |
| 1778020800 | 36.51 | 0.16 | 0.44 | 36.63 | 37.11 | 36.37 | 331831 |
| 1777934400 | 36.35 | -0.7 | -1.89 | 37.06 | 37.25 | 36.07 | 180000 |
| 1777675200 | 37.05 | -0.82 | -2.17 | 37.85 | 37.87 | 36.985 | 194428 |
| 1777588800 | 37.87 | 1.26 | 3.44 | 36.81 | 38.29 | 36.71 | 466189 |
| 1777502400 | 36.61 | -1.15 | -3.05 | 37.52 | 38.175 | 36.6 | 193724 |
| 1777416000 | 37.76 | -0.21 | -0.55 | 37.77 | 37.88 | 37.31 | 224731 |
| 1777329600 | 37.97 | -0.56 | -1.45 | 38.55 | 38.69 | 37.83 | 446968 |
| 1777070400 | 38.53 | 0.77 | 2.04 | 37.76 | 38.8799 | 37.76 | 193872 |
| 1776984000 | 37.76 | -0.71 | -1.85 | 38.21 | 38.54 | 37.5 | 428627 |
| 1776897600 | 38.47 | -0.73 | -1.86 | 39.46 | 40.09 | 38.33 | 665838 |
| 1776811200 | 39.2 | -2.04 | -4.95 | 41.13 | 41.67 | 39.2 | 819629 |
| 1776724800 | 41.24 | -0.27 | -0.65 | 41 | 41.51 | 40.905 | 919941 |
| 1776465600 | 41.51 | 1.12 | 2.77 | 41.25 | 42.2 | 41.15 | 1279295 |
| 1776379200 | 40.39 | 0.59 | 1.48 | 40.05 | 40.56 | 39.68 | 513917 |
| 1776292800 | 39.8 | 0.33 | 0.84 | 39.47 | 40.13 | 39.36 | 605176 |
| 1776206400 | 39.47 | 0.58 | 1.49 | 39.12 | 39.8 | 39 | 443403 |
| 1776120000 | 38.89 | 0.35 | 0.91 | 38.3 | 38.89 | 37.8 | 184678 |
| 1775860800 | 38.54 | -0.06 | -0.16 | 38.89 | 39.32 | 38.24 | 328763 |
| 1775774400 | 38.6 | 0.71 | 1.87 | 37.58 | 38.76 | 37.58 | 565903 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
