Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.871	2.891	2.871	2.891	34,663	+0.01(+0.49%)
Jul 30, 2003	2.877	2.877	2.877	2.877	707	+0.00(+0.00%)
Jul 29, 2003	2.855	2.891	2.855	2.877	27,589	+0.04(+1.24%)
Jul 28, 2003	2.843	2.857	2.841	2.841	15,563	+0.00(+0.10%)
Jul 25, 2003	2.799	2.841	2.799	2.839	81,352	+0.07(+2.50%)
Jul 24, 2003	2.742	2.771	2.740	2.769	62,959	+0.03(+0.98%)
Jul 23, 2003	2.771	2.785	2.742	2.742	88,426	-0.01(-0.51%)
Jul 22, 2003	2.757	2.757	2.757	2.757	2,829	+0.00(+0.00%)
Jul 21, 2003	2.771	2.771	2.757	2.757	4,951	-0.03(-1.02%)
Jul 18, 2003	2.785	2.785	2.785	2.785	4,951	+0.01(+0.51%)
Jul 17, 2003	2.785	2.785	2.771	2.771	4,951	-0.02(-0.61%)
Jul 16, 2003	2.778	2.788	2.778	2.788	4,951	+0.01(+0.36%)
Jul 15, 2003	2.783	2.783	2.778	2.778	4,951	-0.01(-0.20%)
Jul 14, 2003	2.778	2.785	2.771	2.783	19,807	-0.00(-0.05%)
Jul 11, 2003	2.779	2.827	2.779	2.785	92,671	+0.01(+0.20%)
Jul 10, 2003	2.778	2.779	2.771	2.779	8,488	+0.00(+0.05%)
Jul 09, 2003	2.778	2.778	2.778	2.778	2,122	+0.00(+0.00%)
Jul 08, 2003	2.778	2.778	2.778	2.778	2,829	+0.00(+0.00%)
Jul 07, 2003	2.827	2.827	2.778	2.778	70,033	-0.06(-2.00%)
Jul 03, 2003	2.834	2.834	2.834	2.834	0	+0.00(+0.00%)
Jul 02, 2003	2.813	2.834	2.806	2.834	16,977	+0.02(+0.75%)
Jul 01, 2003	2.792	2.813	2.779	2.813	46,689	+0.05(+1.79%)
Jun 30, 2003	2.764	2.764	2.764	2.764	4,951	-0.02(-0.76%)
Jun 27, 2003	2.792	2.792	2.785	2.785	10,611	+0.01(+0.51%)
Jun 26, 2003	2.757	2.783	2.757	2.771	36,078	+0.04(+1.55%)
Jun 25, 2003	2.742	2.742	2.728	2.728	28,296	-0.01(-0.52%)
Jun 24, 2003	2.742	2.744	2.731	2.742	18,392	+0.00(+0.00%)
Jun 23, 2003	2.757	2.757	2.742	2.742	20,515	-0.03(-1.12%)
Jun 20, 2003	2.792	2.792	2.742	2.773	106,819	-0.05(-1.65%)
Jun 19, 2003	2.820	2.820	2.820	2.820	0	+0.00(+0.00%)
Jun 18, 2003	2.827	2.827	2.820	2.820	2,829	-0.01(-0.25%)
Jun 17, 2003	2.813	2.829	2.813	2.827	19,100	+0.01(+0.50%)
Jun 16, 2003	2.823	2.823	2.813	2.813	10,611	-0.02(-0.70%)
Jun 13, 2003	2.833	2.833	2.833	2.833	0	+0.00(+0.00%)
Jun 12, 2003	2.790	2.833	2.790	2.833	15,563	+0.04(+1.47%)
Jun 11, 2003	2.813	2.813	2.771	2.792	41,737	-0.03(-1.20%)
Jun 10, 2003	2.834	2.834	2.820	2.826	6,366	+0.01(+0.20%)
Jun 09, 2003	2.820	2.820	2.820	2.820	1,414	-0.01(-0.50%)
Jun 06, 2003	2.841	2.855	2.834	2.834	18,392	-0.01(-0.25%)
Jun 05, 2003	2.827	2.851	2.827	2.841	12,733	-0.01(-0.25%)
Jun 04, 2003	2.820	2.870	2.820	2.848	72,156	+0.03(+0.90%)
Jun 03, 2003	2.841	2.850	2.813	2.823	48,104	-0.02(-0.75%)
Jun 02, 2003	2.841	2.853	2.841	2.844	33,248	-0.03(-0.89%)
May 30, 2003	2.874	2.874	2.841	2.870	85,597	-0.02(-0.64%)
May 29, 2003	2.870	2.891	2.867	2.888	27,589	+0.01(+0.25%)
May 28, 2003	2.836	2.881	2.834	2.881	44,567	+0.05(+1.65%)
May 27, 2003	2.855	2.863	2.834	2.834	29,003	-0.01(-0.30%)
May 23, 2003	2.855	2.858	2.843	2.843	6,366	+0.00(+0.00%)
May 22, 2003	2.848	2.848	2.834	2.843	53,056	+0.00(+0.05%)
May 21, 2003	2.834	2.841	2.834	2.841	7,074	+0.01(+0.50%)
May 20, 2003	2.863	2.863	2.827	2.827	84,889	+0.00(+0.00%)
May 19, 2003	2.940	2.940	2.827	2.827	119,552	-0.12(-4.08%)
May 16, 2003	2.961	2.961	2.947	2.947	51,641	-0.04(-1.18%)
May 15, 2003	2.976	2.983	2.952	2.983	169,071	+0.01(+0.48%)
May 14, 2003	2.919	3.036	2.919	2.969	101,160	+0.05(+1.70%)
May 13, 2003	2.898	2.919	2.891	2.919	9,196	+0.03(+0.98%)
May 12, 2003	2.898	2.905	2.891	2.891	8,488	+0.01(+0.49%)
May 09, 2003	2.841	2.877	2.841	2.877	23,344	+0.04(+1.24%)
May 08, 2003	2.841	2.847	2.841	2.841	6,366	+0.01(+0.25%)
May 07, 2003	2.844	2.844	2.827	2.834	14,148	-0.01(-0.35%)
May 06, 2003	2.848	2.855	2.841	2.844	18,392	+0.00(+0.10%)
May 05, 2003	2.848	2.848	2.820	2.841	94,086	+0.06(+2.03%)
May 02, 2003	2.814	2.820	2.785	2.785	51,641	-0.04(-1.25%)

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