Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.361	2.396	2.351	2.396	149,264	+0.05(+2.11%)
Feb 27, 2003	2.382	2.382	2.347	2.347	24,759	-0.05(-1.89%)
Feb 26, 2003	2.392	2.392	2.392	2.392	3,537	-0.02(-0.76%)
Feb 25, 2003	2.410	2.410	2.410	2.410	2,122	-0.01(-0.47%)
Feb 24, 2003	2.431	2.431	2.421	2.421	12,733	+0.00(+0.06%)
Feb 21, 2003	2.427	2.427	2.420	2.420	18,392	-0.01(-0.47%)
Feb 20, 2003	2.438	2.438	2.430	2.431	15,563	-0.02(-0.86%)
Feb 19, 2003	2.462	2.462	2.453	2.453	2,829	-0.03(-1.08%)
Feb 18, 2003	2.451	2.479	2.444	2.479	232,031	+0.03(+1.39%)
Feb 14, 2003	2.454	2.454	2.446	2.446	72,156	-0.01(-0.35%)
Feb 13, 2003	2.481	2.481	2.453	2.454	77,815	-0.04(-1.42%)
Feb 12, 2003	2.489	2.489	2.474	2.489	9,196	-0.01(-0.51%)
Feb 11, 2003	2.502	2.502	2.502	2.502	32,541	+0.03(+1.14%)
Feb 10, 2003	2.474	2.474	2.474	2.474	30,418	-0.04(-1.69%)
Feb 07, 2003	2.516	2.516	2.516	2.516	0	+0.00(+0.00%)
Feb 06, 2003	2.516	2.516	2.516	2.516	0	+0.00(+0.00%)
Feb 05, 2003	2.523	2.523	2.516	2.516	7,074	-0.05(-1.93%)
Feb 04, 2003	2.566	2.566	2.566	2.566	72,156	+0.00(+0.00%)
Feb 03, 2003	2.488	2.566	2.488	2.566	46,689	+0.08(+3.12%)
Jan 31, 2003	2.488	2.488	2.488	2.488	4,244	-0.02(-0.84%)
Jan 30, 2003	2.441	2.509	2.441	2.509	17,685	+0.07(+2.90%)
Jan 29, 2003	2.424	2.438	2.410	2.438	12,026	+0.03(+1.17%)
Jan 28, 2003	2.424	2.424	2.410	2.410	3,537	-0.03(-1.16%)
Jan 27, 2003	2.429	2.438	2.424	2.438	29,003	+0.00(+0.00%)
Jan 24, 2003	2.431	2.438	2.431	2.438	166,242	-0.09(-3.63%)
Jan 23, 2003	2.530	2.530	2.530	2.530	0	+0.00(+0.00%)
Jan 22, 2003	2.530	2.530	2.530	2.530	41,030	+0.00(+0.00%)
Jan 21, 2003	2.502	2.544	2.502	2.530	168,364	+0.00(+0.00%)
Jan 17, 2003	2.467	2.530	2.467	2.530	117,430	+0.04(+1.59%)
Jan 16, 2003	2.491	2.491	2.491	2.491	102,575	-0.01(-0.45%)
Jan 15, 2003	2.438	2.502	2.438	2.502	111,771	+0.08(+3.21%)
Jan 14, 2003	2.424	2.424	2.424	2.424	0	+0.00(+0.00%)
Jan 13, 2003	2.424	2.424	2.424	2.424	0	+0.00(+0.00%)
Jan 10, 2003	2.417	2.438	2.417	2.424	8,488	+0.01(+0.29%)
Jan 09, 2003	2.424	2.424	2.382	2.417	46,689	+0.04(+1.48%)
Jan 08, 2003	2.382	2.382	2.382	2.382	0	+0.00(+0.00%)
Jan 07, 2003	2.354	2.392	2.354	2.382	52,348	+0.08(+3.37%)
Jan 03, 2003	2.262	2.304	2.262	2.304	61,545	+0.06(+2.45%)
Jan 02, 2003	2.249	2.249	2.249	2.249	33,248	-0.01(-0.25%)
Dec 31, 2002	2.263	2.263	2.255	2.255	8,488	-0.02(-0.87%)
Dec 27, 2002	2.274	2.274	2.274	2.274	0	-0.02(-0.98%)
Dec 26, 2002	2.361	2.361	2.297	2.297	8,488	-0.07(-2.99%)
Dec 24, 2002	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Dec 23, 2002	2.368	2.368	2.368	2.368	0	+0.00(+0.00%)
Dec 20, 2002	2.417	2.417	2.368	2.368	34,663	-0.02(-0.89%)
Dec 19, 2002	2.385	2.389	2.385	2.389	12,026	+0.02(+0.77%)
Dec 18, 2002	2.347	2.376	2.347	2.371	40,322	+0.07(+2.82%)
Dec 17, 2002	2.304	2.306	2.304	2.306	9,196	+0.00(+0.06%)
Dec 16, 2002	2.304	2.304	2.304	2.304	0	+0.00(+0.00%)
Dec 13, 2002	2.314	2.314	2.304	2.304	10,611	+0.00(+0.00%)
Dec 12, 2002	2.306	2.306	2.304	2.304	14,148	+0.02(+0.93%)
Dec 11, 2002	2.289	2.290	2.283	2.283	16,270	+0.02(+0.87%)
Dec 10, 2002	2.263	2.263	2.263	2.263	1,414	+0.05(+2.23%)
Dec 09, 2002	2.214	2.214	2.214	2.214	2,829	-0.01(-0.57%)
Dec 06, 2002	2.226	2.226	2.226	2.226	0	+0.00(+0.00%)
Dec 05, 2002	2.249	2.250	2.226	2.226	7,074	+0.03(+1.55%)
Dec 04, 2002	2.192	2.192	2.192	2.192	0	+0.00(+0.00%)
Dec 03, 2002	2.219	2.219	2.192	2.192	2,829	+0.00(+0.06%)
Dec 02, 2002	2.205	2.205	2.184	2.191	7,781	+0.01(+0.65%)
Nov 29, 2002	2.177	2.178	2.176	2.177	203,027	+0.00(+0.00%)
Nov 27, 2002	2.191	2.191	2.177	2.177	14,855	+0.01(+0.33%)
Nov 26, 2002	2.198	2.198	2.170	2.170	7,074	-0.04(-1.60%)
Nov 25, 2002	2.255	2.255	2.205	2.205	4,951	-0.06(-2.80%)
Nov 22, 2002	2.269	2.269	2.269	2.269	0	+0.00(+0.00%)
Nov 21, 2002	2.232	2.269	2.232	2.269	4,244	+0.03(+1.26%)
Nov 20, 2002	2.241	2.241	2.241	2.241	707	-0.01(-0.63%)
Nov 19, 2002	2.262	2.263	2.255	2.255	25,466	-0.01(-0.31%)
Nov 18, 2002	2.262	2.262	2.262	2.262	0	+0.00(+0.00%)
Nov 15, 2002	2.262	2.262	2.262	2.262	464,063	+0.00(+0.00%)
Nov 14, 2002	2.262	2.262	2.262	2.262	49,518	+0.00(+0.00%)
Nov 13, 2002	2.262	2.262	2.262	2.262	0	+0.00(+0.00%)
Nov 12, 2002	2.262	2.262	2.262	2.262	69,326	+0.01(+0.31%)
Nov 11, 2002	2.255	2.255	2.255	2.255	22,637	+0.01(+0.31%)
Nov 08, 2002	2.248	2.248	2.248	2.248	707	-0.00(-0.19%)
Nov 07, 2002	2.252	2.252	2.252	2.252	2,122	-0.01(-0.44%)
Nov 06, 2002	2.262	2.262	2.262	2.262	514,289	+0.06(+2.89%)
Nov 05, 2002	2.198	2.198	2.198	2.198	3,537	+0.00(+0.00%)
Nov 04, 2002	2.130	2.198	2.130	2.198	14,148	+0.12(+5.71%)
Nov 01, 2002	2.079	2.079	2.079	2.079	0	+0.00(+0.00%)
Oct 31, 2002	2.079	2.079	2.079	2.079	0	+0.00(+0.00%)
Oct 30, 2002	2.079	2.079	2.079	2.079	0	+0.00(+0.00%)
Oct 29, 2002	2.092	2.092	2.079	2.079	94,086	-0.02(-0.88%)
Oct 28, 2002	2.098	2.098	2.098	2.098	1,414	-0.00(-0.07%)
Oct 25, 2002	2.092	2.099	2.079	2.099	8,488	+0.00(+0.00%)
Oct 24, 2002	2.099	2.099	2.099	2.099	0	+0.00(+0.00%)
Oct 23, 2002	2.092	2.099	2.078	2.099	113,893	+0.01(+0.68%)
Oct 22, 2002	2.092	2.092	2.085	2.085	77,815	-0.01(-0.34%)
Oct 21, 2002	2.092	2.092	2.092	2.092	0	+0.00(+0.00%)
Oct 18, 2002	2.092	2.092	2.092	2.092	42,444	-0.01(-0.67%)
Oct 17, 2002	2.078	2.106	2.078	2.106	6,366	+0.04(+1.71%)
Oct 16, 2002	2.130	2.130	2.071	2.071	44,567	-0.06(-2.98%)
Oct 15, 2002	2.149	2.149	2.135	2.135	5,659	+0.00(+0.00%)
Oct 14, 2002	2.135	2.135	2.135	2.135	707	-0.01(-0.66%)
Oct 11, 2002	2.122	2.156	2.122	2.149	21,929	+0.06(+3.05%)
Oct 10, 2002	2.079	2.086	2.079	2.085	140,775	+0.01(+0.27%)
Oct 09, 2002	2.079	2.079	2.079	2.079	0	+0.00(+0.00%)
Oct 08, 2002	2.079	2.079	2.079	2.079	707	+0.00(+0.07%)
Oct 07, 2002	2.085	2.085	2.078	2.078	58,007	-0.01(-0.34%)
Oct 04, 2002	2.085	2.085	2.085	2.085	1,414	+0.00(+0.00%)
Oct 03, 2002	2.050	2.085	2.043	2.085	58,007	+0.04(+1.72%)
Oct 02, 2002	2.050	2.050	2.050	2.050	919,638	+0.00(+0.00%)
Oct 01, 2002	2.050	2.050	2.050	2.050	17,685	+0.00(+0.00%)
Sep 30, 2002	2.085	2.085	2.050	2.050	17,685	-0.03(-1.36%)
Sep 27, 2002	2.057	2.078	2.055	2.078	33,955	+0.04(+2.01%)
Sep 26, 2002	2.037	2.037	2.037	2.037	16,270	+0.00(+0.07%)
Sep 25, 2002	2.036	2.036	2.036	2.036	0	+0.00(+0.00%)
Sep 24, 2002	2.036	2.036	2.036	2.036	3,537	-0.03(-1.64%)
Sep 23, 2002	2.078	2.078	2.064	2.070	16,977	-0.02(-1.08%)
Sep 20, 2002	2.092	2.092	2.092	2.092	0	+0.00(+0.00%)
Sep 19, 2002	2.092	2.092	2.092	2.092	7,074	+0.00(+0.00%)
Sep 18, 2002	2.092	2.092	2.092	2.092	7,074	-0.02(-1.00%)
Sep 17, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 16, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 13, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 12, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 11, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 10, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 09, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 06, 2002	2.113	2.113	2.113	2.113	0	+0.00(+0.00%)
Sep 05, 2002	2.120	2.120	2.106	2.113	116,015	-0.02(-1.12%)
Sep 04, 2002	2.137	2.137	2.137	2.137	0	+0.00(+0.00%)
Sep 03, 2002	2.137	2.137	2.120	2.137	34,663	-0.01(-0.53%)
Aug 30, 2002	2.149	2.149	2.149	2.149	0	+0.00(+0.00%)
Aug 29, 2002	2.160	2.160	2.149	2.149	1,414	+0.00(+0.00%)
Aug 28, 2002	2.184	2.184	2.149	2.149	2,829,655	-0.05(-2.25%)
Aug 27, 2002	2.198	2.198	2.198	2.198	14,148	-0.01(-0.64%)
Aug 26, 2002	2.212	2.212	2.212	2.212	2,122	+0.01(+0.32%)
Aug 23, 2002	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Aug 22, 2002	2.205	2.205	2.205	2.205	2,829	-0.01(-0.45%)
Aug 21, 2002	2.215	2.215	2.215	2.215	0	+0.00(+0.00%)
Aug 20, 2002	2.226	2.226	2.215	2.215	12,026	+0.05(+2.42%)
Aug 16, 2002	2.163	2.163	2.163	2.163	0	+0.00(+0.00%)
Aug 15, 2002	2.202	2.202	2.159	2.163	2,617,431	-0.05(-2.24%)
Aug 14, 2002	2.262	2.262	2.212	2.212	44,567	-0.05(-2.19%)
Aug 13, 2002	2.235	2.262	2.235	2.262	20,515	+0.04(+1.85%)
Aug 12, 2002	2.221	2.221	2.221	2.221	0	+0.03(+1.36%)
Aug 07, 2002	2.064	2.191	2.064	2.191	27,589	+0.12(+5.80%)
Aug 06, 2002	2.071	2.071	2.071	2.071	0	+0.00(+0.00%)
Aug 05, 2002	2.071	2.071	2.071	2.071	0	+0.00(+0.00%)
Aug 02, 2002	2.064	2.071	2.064	2.071	55,178	+0.03(+1.38%)
Aug 01, 2002	2.043	2.043	2.043	2.043	0	+0.00(+0.00%)
Jul 31, 2002	2.043	2.043	2.043	2.043	16,977	+0.00(+0.00%)
Jul 30, 2002	2.043	2.043	2.043	2.043	0	+0.00(+0.00%)
Jul 29, 2002	2.043	2.043	2.043	2.043	0	+0.00(+0.00%)
Jul 26, 2002	2.043	2.043	2.043	2.043	265,280	-0.01(-0.69%)
Jul 25, 2002	2.057	2.057	2.057	2.057	9,903	-0.01(-0.34%)
Jul 24, 2002	2.065	2.065	2.050	2.064	5,659	-0.01(-0.68%)
Jul 23, 2002	2.103	2.103	2.078	2.078	9,903	-0.04(-1.67%)
Jul 22, 2002	2.089	2.120	2.089	2.113	26,881	+0.03(+1.63%)
Jul 19, 2002	2.050	2.079	2.050	2.079	16,977	+0.03(+1.38%)
Jul 17, 2002	2.051	2.051	2.051	2.051	0	-0.07(-3.27%)
Jul 12, 2002	2.120	2.122	2.120	2.120	24,759	+0.00(+0.00%)
Jul 11, 2002	2.170	2.177	2.120	2.120	77,108	-0.04(-1.90%)
Jul 10, 2002	2.161	2.161	2.161	2.161	2,829	-0.00(-0.20%)
Jul 09, 2002	2.166	2.166	2.166	2.166	707	-0.00(-0.07%)
Jul 08, 2002	2.205	2.205	2.167	2.167	234,861	-0.06(-2.67%)
Jul 05, 2002	2.226	2.226	2.226	2.226	0	+0.00(+0.00%)
Jul 04, 2002	2.276	2.276	2.177	2.226	417,374	+0.00(+0.00%)
Jul 03, 2002	2.276	2.276	2.177	2.226	417,374	-0.06(-2.72%)
Jul 02, 2002	2.290	2.290	2.289	2.289	67,911	-0.02(-0.67%)
Jul 01, 2002	2.304	2.304	2.304	2.304	0	+0.00(+0.00%)
Jun 28, 2002	2.276	2.304	2.276	2.304	20,515	+0.03(+1.24%)
Jun 27, 2002	2.252	2.290	2.252	2.276	80,645	+0.04(+1.77%)
Jun 26, 2002	2.262	2.262	2.236	2.236	32,541	-0.04(-1.74%)
Jun 25, 2002	2.276	2.277	2.276	2.276	1,798,246	-0.04(-1.53%)
Jun 21, 2002	2.403	2.403	2.311	2.311	60,130	-0.10(-4.11%)
Jun 20, 2002	2.429	2.429	2.403	2.410	75,693	-0.02(-0.76%)
Jun 19, 2002	2.453	2.453	2.429	2.429	30,418	-0.04(-1.55%)
Jun 18, 2002	2.467	2.467	2.467	2.467	0	+0.00(+0.00%)
Jun 17, 2002	2.467	2.467	2.467	2.467	42,444	+0.00(+0.00%)
Jun 14, 2002	2.403	2.467	2.403	2.467	60,837	+0.08(+3.56%)
Jun 12, 2002	2.382	2.382	2.382	2.382	0	+0.00(+0.00%)
Jun 11, 2002	2.389	2.389	2.382	2.382	19,807	-0.01(-0.41%)
Jun 10, 2002	2.392	2.392	2.392	2.392	74,278	+0.00(+0.12%)
Jun 07, 2002	2.389	2.403	2.389	2.389	44,567	+0.00(+0.00%)
Jun 06, 2002	2.375	2.389	2.375	2.389	316,921	-0.03(-1.17%)
Jun 05, 2002	2.424	2.431	2.417	2.417	49,518	-0.05(-1.84%)
May 31, 2002	2.462	2.462	2.462	2.462	0	-0.01(-0.46%)
May 28, 2002	2.488	2.488	2.474	2.474	21,222	-0.01(-0.57%)
May 27, 2002	2.488	2.488	2.488	2.488	21,222	+0.00(+0.00%)
May 24, 2002	2.488	2.488	2.488	2.488	21,222	-0.01(-0.45%)
May 23, 2002	2.499	2.499	2.499	2.499	1,414	-0.00(-0.17%)
May 22, 2002	2.502	2.503	2.502	2.503	69,326	+0.00(+0.06%)
May 21, 2002	2.502	2.502	2.502	2.502	12,026	-0.01(-0.56%)
May 20, 2002	2.516	2.516	2.516	2.516	7,074	+0.00(+0.00%)
May 17, 2002	2.495	2.516	2.495	2.516	7,074	+0.03(+1.31%)
May 16, 2002	2.516	2.516	2.484	2.484	13,440	-0.03(-1.01%)
May 15, 2002	2.460	2.509	2.460	2.509	70,741	+0.06(+2.60%)
May 14, 2002	2.431	2.453	2.431	2.446	27,589	+0.01(+0.58%)
May 13, 2002	2.438	2.438	2.431	2.431	33,248	-0.01(-0.29%)
May 10, 2002	2.438	2.438	2.438	2.438	216,468	+0.00(+0.00%)
May 09, 2002	2.438	2.438	2.438	2.438	0	+0.00(+0.00%)
May 08, 2002	2.438	2.438	2.438	2.438	108,234	+0.00(+0.00%)
May 07, 2002	2.431	2.438	2.431	2.438	49,518	+0.02(+0.70%)
May 06, 2002	2.421	2.421	2.421	2.421	0	+0.00(+0.00%)
May 03, 2002	2.403	2.421	2.403	2.421	29,003	+0.03(+1.06%)
May 02, 2002	2.396	2.403	2.396	2.396	65,789	-0.00(-0.06%)
May 01, 2002	2.397	2.397	2.397	2.397	2,829	+0.00(+0.06%)
Apr 30, 2002	2.396	2.396	2.396	2.396	12,026	-0.04(-1.45%)
Apr 29, 2002	2.431	2.431	2.431	2.431	42,444	-0.02(-0.86%)
Apr 26, 2002	2.438	2.453	2.438	2.453	21,222	+0.01(+0.58%)
Apr 25, 2002	2.474	2.474	2.438	2.438	16,977	-0.06(-2.54%)
Apr 24, 2002	2.502	2.502	2.502	2.502	32,541	+0.01(+0.40%)
Apr 23, 2002	2.506	2.506	2.492	2.492	38,200	-0.01(-0.56%)
Apr 22, 2002	2.516	2.518	2.502	2.506	97,623	-0.01(-0.39%)
Apr 19, 2002	2.516	2.516	2.516	2.516	0	+0.00(+0.00%)
Apr 18, 2002	2.530	2.530	2.516	2.516	85,597	+0.00(+0.00%)
Apr 17, 2002	2.516	2.516	2.516	2.516	20,515	+0.00(+0.00%)
Apr 16, 2002	2.530	2.530	2.516	2.516	87,011	-0.01(-0.56%)
Apr 15, 2002	2.523	2.530	2.523	2.530	42,444	+0.01(+0.28%)
Apr 12, 2002	2.523	2.530	2.523	2.523	50,226	-0.01(-0.28%)
Apr 11, 2002	2.530	2.530	2.530	2.530	14,148	+0.01(+0.28%)
Apr 10, 2002	2.523	2.523	2.523	2.523	12,733	+0.00(+0.00%)
Apr 09, 2002	2.523	2.523	2.523	2.523	0	+0.00(+0.00%)
Apr 08, 2002	2.523	2.523	2.523	2.523	0	+0.00(+0.00%)
Apr 05, 2002	2.474	2.523	2.474	2.523	77,815	+0.07(+2.88%)
Apr 04, 2002	2.438	2.453	2.438	2.453	237,691	+0.02(+0.87%)
Apr 03, 2002	2.502	2.502	2.431	2.431	63,667	-0.09(-3.64%)
Apr 02, 2002	2.559	2.559	2.523	2.523	11,318	-0.04(-1.65%)
Apr 01, 2002	2.566	2.566	2.566	2.566	0	+0.00(+0.00%)
Mar 29, 2002	2.566	2.566	2.566	2.566	0	+0.00(+0.00%)
Mar 28, 2002	2.566	2.566	2.566	2.566	0	+0.00(+0.00%)
Mar 27, 2002	2.615	2.615	2.566	2.566	61,545	-0.07(-2.47%)
Mar 26, 2002	2.631	2.631	2.631	2.631	0	+0.00(+0.00%)
Mar 25, 2002	2.631	2.631	2.631	2.631	9,196	+0.00(+0.05%)
Mar 22, 2002	2.643	2.658	2.629	2.629	67,204	+0.00(+0.00%)
Mar 21, 2002	2.615	2.629	2.615	2.629	77,815	+0.01(+0.54%)
Mar 20, 2002	2.676	2.676	2.615	2.615	68,619	-0.08(-3.14%)
Mar 19, 2002	2.728	2.728	2.700	2.700	78,522	-0.04(-1.55%)
Mar 18, 2002	2.792	2.792	2.742	2.742	104,697	-0.06(-2.27%)
Mar 15, 2002	2.799	2.806	2.799	2.806	26,174	+0.03(+0.92%)
Mar 14, 2002	2.792	2.792	2.781	2.781	16,977	+0.04(+1.50%)
Mar 13, 2002	2.714	2.764	2.714	2.740	51,641	+0.03(+1.15%)
Mar 12, 2002	2.708	2.708	2.708	2.708	0	+0.00(+0.00%)
Mar 11, 2002	2.708	2.708	2.708	2.708	707	+0.00(+0.05%)
Mar 08, 2002	2.693	2.707	2.686	2.707	75,693	+0.04(+1.32%)
Mar 07, 2002	2.679	2.686	2.672	2.672	84,889	+0.06(+2.16%)
Mar 06, 2002	2.587	2.629	2.587	2.615	69,326	+0.05(+1.93%)
Mar 05, 2002	2.587	2.587	2.566	2.566	8,488	+0.04(+1.68%)
Mar 04, 2002	2.446	2.523	2.446	2.523	28,296	+0.12(+5.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Banco DE Chile ADR (NY: BCH )

Historical Prices

Popular Pages