Premium
Banco de Chile (BCH)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 4.8119692681 | 24.73 | 27.8 | 24.73 | 125966 | 25.59423836 | CS |
| 4 | 3.21 | 14.1347424042 | 22.71 | 27.8 | 22.71 | 145873 | 24.37497709 | CS |
| 12 | 2.81 | 12.1592384249 | 23.11 | 27.8 | 22.055 | 214699 | 23.36816137 | CS |
| 26 | 2.38 | 10.1104502974 | 23.54 | 27.8 | 22.055 | 185693 | 23.88217649 | CS |
| 52 | 3.52 | 15.7142857143 | 22.4 | 27.8 | 20.932 | 203627 | 23.51352381 | CS |
| 156 | 4.96 | 23.6641221374 | 20.96 | 27.8 | 15.64 | 165038 | 21.57270703 | CS |
| 260 | 5.47 | 26.7481662592 | 20.45 | 27.8 | 13.45 | 150371 | 20.51667118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 25.92 | 0.18 | 0.70 | 25.89 | 26.06 | 25.73 | 179902 |
| 1738971600 | 25.74 | 0.07 | 0.27 | 25.66 | 25.77 | 25.54 | 108162 |
| 1738885200 | 25.67 | 0.38 | 1.50 | 25.33 | 25.73 | 25.33 | 125696 |
| 1738798800 | 25.29 | 0.15 | 0.60 | 25.14 | 25.39 | 25.11 | 99728 |
| 1738712400 | 25.14 | 0.49 | 1.99 | 24.73 | 25.2 | 24.73 | 117518 |
| 1738626000 | 24.65 | -0.09 | -0.36 | 24.41 | 24.66 | 24.25 | 208852 |
| 1738366800 | 24.74 | -0.08 | -0.32 | 24.81 | 25.08 | 24.71 | 94028 |
| 1738280400 | 24.82 | 0.58 | 2.39 | 24.44 | 24.89 | 24.44 | 107117 |
| 1738194000 | 24.24 | 0.07 | 0.29 | 24.28 | 24.375 | 24.12 | 137666 |
| 1738107600 | 24.17 | -0.2 | -0.82 | 24.33 | 24.375 | 24.05 | 146157 |
| 1738021200 | 24.37 | -0.35 | -1.42 | 24.72 | 24.74 | 24.19 | 143214 |
| 1737762000 | 24.72 | 0.71 | 2.96 | 24.31 | 24.73 | 24.31 | 163614 |
| 1737675600 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1737589200 | 24.01 | 0.07 | 0.29 | 24.1 | 24.35 | 24.01 | 157170 |
| 1737502800 | 23.94 | 0.44 | 1.87 | 23.88 | 24.045 | 23.84 | 109643 |
| 1737157200 | 23.5 | 0.28 | 1.21 | 23.29 | 23.65 | 23.25 | 266976 |
| 1737070800 | 23.22 | 0.05 | 0.22 | 23.18 | 23.34 | 23.11 | 125463 |
| 1736984400 | 23.17 | 0.03 | 0.13 | 23.38 | 23.39 | 23 | 190185 |
| 1736898000 | 23.14 | 0.49 | 2.16 | 22.71 | 23.15 | 22.71 | 161754 |
| 1736811600 | 22.65 | 0.19 | 0.85 | 22.29 | 22.655 | 22.29 | 231789 |
| 1736552400 | 22.46 | -0.17 | -0.75 | 22.62 | 22.84 | 22.3601 | 319787 |
| 1736379600 | 22.63 | -0.08 | -0.35 | 22.56 | 22.81 | 22.56 | 219980 |
| 1736293200 | 22.71 | 0.28 | 1.25 | 22.49 | 22.895 | 22.49 | 288924 |
| 1736206800 | 22.43 | 0.28 | 1.26 | 22.24 | 22.65 | 22.24 | 187976 |
| 1735947600 | 22.15 | -0.33 | -1.47 | 22.35 | 22.37 | 22.055 | 198114 |
| 1735861200 | 22.48 | -0.2 | -0.88 | 22.69 | 22.916 | 22.37 | 232541 |
| 1735688400 | 22.68 | 0.09 | 0.40 | 22.61 | 22.77 | 22.58 | 88914 |
| 1735602000 | 22.59 | -0.16 | -0.70 | 22.61 | 22.795 | 22.545 | 78712 |
| 1735342800 | 22.75 | -0.07 | -0.31 | 22.65 | 22.85 | 22.51 | 157680 |
| 1735256400 | 22.82 | 0.04 | 0.18 | 22.83 | 22.9285 | 22.74 | 72071 |
| 1735077840 | 22.78 | 0.22 | 0.98 | 22.6 | 22.79 | 22.6 | 58457 |
| 1734997200 | 22.56 | -0.31 | -1.36 | 22.9 | 22.9 | 22.52 | 125496 |
| 1734738000 | 22.87 | 0.16 | 0.70 | 22.74 | 22.96 | 22.68 | 207822 |
| 1734651600 | 22.71 | 0.15 | 0.66 | 22.71 | 22.83 | 22.6 | 130381 |
| 1734565200 | 22.56 | -0.59 | -2.55 | 23.25 | 23.3 | 22.53 | 173184 |
| 1734478800 | 23.15 | -0.41 | -1.74 | 23.4 | 23.51 | 23.15 | 655158 |
| 1734392400 | 23.56 | 0.03 | 0.13 | 23.53 | 23.74 | 23.43 | 460330 |
| 1734133200 | 23.53 | 0.02 | 0.09 | 23.41 | 23.595 | 23.37 | 545215 |
| 1734046800 | 23.51 | 0.08 | 0.34 | 23.34 | 23.53 | 23.3 | 401731 |
| 1733960400 | 23.43 | 0.03 | 0.13 | 23.37 | 23.44 | 23.19 | 383613 |
| 1733874000 | 23.4 | 0.01 | 0.04 | 23.39 | 23.53 | 23.32 | 246878 |
| 1733787600 | 23.39 | 0.01 | 0.04 | 23.47 | 23.69 | 23.31 | 276124 |
| 1733528400 | 23.38 | -0.14 | -0.60 | 23.52 | 23.52 | 23.25 | 388483 |
| 1733442000 | 23.52 | 0.5 | 2.17 | 23.09 | 23.63 | 23.08 | 287553 |
| 1733355600 | 23.02 | -0.16 | -0.69 | 23.17 | 23.24 | 22.99 | 215802 |
| 1733269200 | 23.18 | 0.24 | 1.05 | 23.01 | 23.22 | 22.975 | 300906 |
| 1733182800 | 22.94 | 0.14 | 0.61 | 22.7 | 22.98 | 22.69 | 118818 |
| 1732917840 | 22.8 | -0.05 | -0.22 | 22.76 | 22.9 | 22.7 | 62681 |
| 1732750800 | 22.85 | -0.03 | -0.13 | 22.88 | 23.05 | 22.78 | 117892 |
| 1732664400 | 22.88 | 0.06 | 0.26 | 22.96 | 22.985 | 22.75 | 133854 |
| 1732578000 | 22.82 | 0.27 | 1.20 | 22.93 | 23.09 | 22.775 | 231423 |
| 1732318800 | 22.55 | -0.86 | -3.67 | 23.32 | 23.32 | 22.54 | 303187 |
| 1732232400 | 23.41 | 0.02 | 0.09 | 23.38 | 23.46 | 23.22 | 451143 |
| 1732146000 | 23.39 | 0.23 | 0.99 | 23.21 | 23.49 | 23.1762 | 476803 |
| 1732059600 | 23.16 | 0.03 | 0.13 | 23.01 | 23.22 | 23.01 | 277395 |
| 1731973200 | 23.13 | 0.08 | 0.35 | 22.97 | 23.21 | 22.97 | 160533 |
| 1731714000 | 23.05 | 0.16 | 0.70 | 22.91 | 23.08 | 22.87 | 175712 |
| 1731627600 | 22.89 | -0.07 | -0.30 | 23.05 | 23.14 | 22.88 | 187469 |
| 1731541200 | 22.96 | -0.16 | -0.69 | 23.11 | 23.13 | 22.96 | 263412 |
| 1731454800 | 23.12 | 0.02 | 0.09 | 23.05 | 23.3 | 23.01 | 283398 |
| 1731368400 | 23.1 | -0.19 | -0.82 | 23.18 | 23.18 | 23 | 219960 |
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
