Premium
Banco de Chile (BCH)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.796107916851 | 22.61 | 22.916 | 22.055 | 149570 | 22.41491938 | CS |
| 4 | -1.04 | -4.4311887516 | 23.47 | 23.74 | 22.055 | 249579 | 23.13572991 | CS |
| 12 | -1.96 | -8.0360803608 | 24.39 | 24.86 | 22.055 | 215492 | 23.33132119 | CS |
| 26 | -0.6 | -2.60529743812 | 23.03 | 25.97 | 22.055 | 192924 | 23.84026811 | CS |
| 52 | 0.03 | 0.133928571429 | 22.4 | 25.97 | 20.932 | 200458 | 23.41401663 | CS |
| 156 | 5.01 | 28.7600459242 | 17.42 | 25.97 | 15.64 | 162971 | 21.46750426 | CS |
| 260 | 0.58 | 2.65446224256 | 21.85 | 25.97 | 13.45 | 149298 | 20.46108537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 22.43 | 0.28 | 1.26 | 22.39 | 22.65 | 22.3 | 180263 |
| 1735947600 | 22.15 | -0.33 | -1.47 | 22.32 | 22.37 | 22.055 | 194455 |
| 1735861200 | 22.48 | -0.2 | -0.88 | 22.79 | 22.916 | 22.37 | 226656 |
| 1735688400 | 22.68 | 0.09 | 0.40 | 22.61 | 22.77 | 22.58 | 88914 |
| 1735602000 | 22.59 | -0.16 | -0.70 | 22.67 | 22.795 | 22.545 | 77952 |
| 1735342800 | 22.75 | -0.07 | -0.31 | 22.675 | 22.85 | 22.51 | 156737 |
| 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 | 125269 |
| 1734738000 | 22.87 | 0.16 | 0.70 | 22.74 | 22.96 | 22.68 | 206884 |
| 1734651600 | 22.71 | 0.15 | 0.66 | 22.8 | 22.83 | 22.6 | 129750 |
| 1734565200 | 22.56 | -0.59 | -2.55 | 23.28 | 23.3 | 22.53 | 172736 |
| 1734478800 | 23.15 | -0.41 | -1.74 | 23.41 | 23.51 | 23.15 | 652783 |
| 1734392400 | 23.56 | 0.03 | 0.13 | 23.46 | 23.74 | 23.43 | 457649 |
| 1734133200 | 23.53 | 0.02 | 0.09 | 23.39 | 23.595 | 23.37 | 540208 |
| 1734046800 | 23.51 | 0.08 | 0.34 | 23.33 | 23.53 | 23.3 | 398588 |
| 1733960400 | 23.43 | 0.03 | 0.13 | 23.38 | 23.44 | 23.19 | 381449 |
| 1733874000 | 23.4 | 0.01 | 0.04 | 23.41 | 23.53 | 23.32 | 245586 |
| 1733787600 | 23.39 | 0.01 | 0.04 | 23.51 | 23.655 | 23.31 | 266830 |
| 1733528400 | 23.38 | -0.14 | -0.60 | 23.485 | 23.51 | 23.25 | 387589 |
| 1733442000 | 23.52 | 0.5 | 2.17 | 23.09 | 23.63 | 23.08 | 287536 |
| 1733355600 | 23.02 | -0.16 | -0.69 | 23.175 | 23.24 | 22.99 | 214421 |
| 1733269200 | 23.18 | 0.24 | 1.05 | 23.06 | 23.22 | 22.975 | 299566 |
| 1733182800 | 22.94 | 0.14 | 0.61 | 22.7 | 22.98 | 22.69 | 118764 |
| 1732917840 | 22.8 | -0.05 | -0.22 | 22.75 | 22.9 | 22.7 | 61465 |
| 1732750800 | 22.85 | -0.03 | -0.13 | 22.88 | 23.05 | 22.78 | 117614 |
| 1732664400 | 22.88 | 0.06 | 0.26 | 22.95 | 22.985 | 22.75 | 131446 |
| 1732578000 | 22.82 | 0.27 | 1.20 | 23.02 | 23.09 | 22.775 | 229160 |
| 1732318800 | 22.55 | -0.86 | -3.67 | 23.25 | 23.28 | 22.54 | 240399 |
| 1732232400 | 23.41 | 0.02 | 0.09 | 23.35 | 23.46 | 23.22 | 450686 |
| 1732146000 | 23.39 | 0.23 | 0.99 | 23.1762 | 23.49 | 23.1762 | 476234 |
| 1732059600 | 23.16 | 0.03 | 0.13 | 23.11 | 23.22 | 23.045 | 276156 |
| 1731973200 | 23.13 | 0.08 | 0.35 | 22.97 | 23.21 | 22.97 | 160352 |
| 1731714000 | 23.05 | 0.16 | 0.70 | 22.96 | 23.08 | 22.87 | 174351 |
| 1731627600 | 22.89 | -0.07 | -0.30 | 23.13 | 23.14 | 22.88 | 186764 |
| 1731541200 | 22.96 | -0.16 | -0.69 | 23.04 | 23.13 | 22.96 | 262864 |
| 1731454800 | 23.12 | 0.02 | 0.09 | 23.05 | 23.3 | 23.01 | 283274 |
| 1731368400 | 23.1 | -0.19 | -0.82 | 23.11 | 23.18 | 23 | 219112 |
| 1731109200 | 23.29 | -0.51 | -2.14 | 23.375 | 23.41 | 23.15 | 413215 |
| 1731022800 | 23.8 | 0.19 | 0.80 | 23.85 | 23.89 | 23.61 | 254477 |
| 1730936400 | 23.61 | 0.46 | 1.99 | 23.03 | 23.63 | 22.7041 | 121607 |
| 1730850000 | 23.15 | -0.21 | -0.90 | 23.63 | 23.66 | 23.13 | 125814 |
| 1730763600 | 23.36 | 0.26 | 1.13 | 23.58 | 23.84 | 23.35 | 131080 |
| 1730500800 | 23.1 | -0.1 | -0.43 | 23.28 | 23.445 | 23.08 | 76005 |
| 1730414400 | 23.2 | -0.3 | -1.28 | 23.47 | 23.49 | 23.2 | 138647 |
| 1730328000 | 23.5 | -0.17 | -0.72 | 23.64 | 23.79 | 23.46 | 264282 |
| 1730241600 | 23.67 | -0.57 | -2.35 | 24.43 | 24.43 | 23.67 | 192331 |
| 1730155200 | 24.24 | -0.25 | -1.02 | 24.59 | 24.69 | 24.1 | 165541 |
| 1729896000 | 24.49 | -0.26 | -1.05 | 24.75 | 24.84 | 24.49 | 155569 |
| 1729809600 | 24.75 | 0.06 | 0.24 | 24.77 | 24.86 | 24.61 | 133888 |
| 1729723200 | 24.69 | 0.15 | 0.61 | 24.38 | 24.79 | 24.38 | 125197 |
| 1729636800 | 24.54 | -0.02 | -0.08 | 24.81 | 24.82 | 24.4 | 88644 |
| 1729550400 | 24.56 | -0.04 | -0.16 | 24.5 | 24.64 | 24.34 | 104409 |
| 1729291200 | 24.6 | 0.34 | 1.40 | 24.27 | 24.7 | 24.18 | 86696 |
| 1729204800 | 24.26 | -0.42 | -1.70 | 24.61 | 24.61 | 24.26 | 151113 |
| 1729118400 | 24.68 | 0.45 | 1.86 | 24.38 | 24.74 | 24.31 | 132394 |
| 1729032000 | 24.23 | -0.43 | -1.74 | 24.49 | 24.505 | 24.2 | 153514 |
| 1728945600 | 24.66 | 0.18 | 0.74 | 24.39 | 24.7212 | 24.365 | 104928 |
| 1728686400 | 24.48 | 0.12 | 0.49 | 24.39 | 24.56 | 24.385 | 70067 |
| 1728600000 | 24.36 | 0.19 | 0.79 | 24.17 | 24.36 | 24.05 | 125710 |
| 1728513600 | 24.17 | -0.17 | -0.70 | 24.2 | 24.26 | 23.925 | 133771 |
| 1728427200 | 24.34 | 0.14 | 0.58 | 23.96 | 24.37 | 23.93 | 227519 |
| 1728340800 | 24.2 | -0.29 | -1.18 | 24.5 | 24.5 | 23.92 | 121308 |
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
