La bourse est fermée

Banco de Crédito e Inversiones (BCI.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
27 264,00-186,00 (-0,68 %)
À partir de 11:19AM CLT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202427 100,0027 269,0027 100,0027 264,0027 264,009 147
24 avr. 202427 450,0027 800,0027 100,0027 450,0027 450,0052 629
23 avr. 202427 500,0027 500,0027 000,0027 500,0027 500,0013 290
22 avr. 202427 000,0027 179,0026 750,0027 000,0027 000,007 872
19 avr. 202426 800,0027 445,0026 800,0026 800,0026 800,005 604
18 avr. 202427 359,0027 500,0026 600,0027 359,0027 359,0038 620
17 avr. 202426 609,0027 360,0026 400,0026 609,0026 609,0016 688
16 avr. 202426 812,0027 553,0026 601,0026 812,0026 812,0017 976
15 avr. 202427 420,0028 200,0027 301,0027 420,0027 420,0015 877
12 avr. 202427 850,0028 349,0027 192,0027 850,0027 850,0043 341
11 avr. 202428 350,0028 350,0028 201,0028 350,0028 350,009 881
10 avr. 202428 201,0028 499,0027 725,0028 201,0028 201,0059 358
09 avr. 202427 725,0027 950,0027 725,0027 725,0027 725,0030 642
08 avr. 202427 900,0027 900,0027 367,0027 900,0027 900,0010 906
05 avr. 202427 450,0027 626,0027 301,0027 450,0027 450,0011 672
04 avr. 202427 625,0027 999,0027 400,0027 625,0027 625,008 028
04 avr. 20241000 Dividende
03 avr. 202428 410,0028 500,0028 312,0028 410,0027 410,0017 600
02 avr. 202428 500,0028 500,0028 016,0028 500,0027 496,8324 843
01 avr. 202428 300,0028 350,0028 100,0028 300,0027 303,878 159
28 mars 202428 010,0028 290,0027 979,0028 010,0027 024,0822 981
27 mars 202428 000,0028 000,0027 150,0028 000,0027 014,4320 580
26 mars 202427 165,0027 300,0027 130,0027 165,0026 208,8234 148
25 mars 202427 130,0027 300,0026 981,0027 130,0026 175,054 071
22 mars 202427 295,0027 399,0026 837,0027 295,0026 334,252 878
21 mars 202426 812,0027 290,0026 805,0026 812,0025 868,2512 379
20 mars 202427 100,0027 100,0026 752,0027 100,0026 146,1142 342
19 mars 202426 751,0027 102,0026 751,0026 751,0025 809,3940 849
18 mars 202426 890,0027 290,0026 710,0026 890,0025 943,5010 080
15 mars 202427 290,0027 299,0027 001,0027 290,0026 329,421 146 282
14 mars 202427 246,0027 279,0026 810,0027 246,0026 286,977 820
13 mars 202427 020,0027 300,0027 020,0027 020,0026 068,9323 335
12 mars 202427 299,0027 300,0026 805,0027 299,0026 338,1115 441
11 mars 202427 090,0027 097,0026 666,0027 090,0026 136,467 024
08 mars 202426 999,0027 030,0026 501,0026 999,0026 048,678 193
07 mars 202426 800,0027 298,0026 505,0026 800,0025 856,6712 044
06 mars 202427 243,0027 300,0026 380,0027 243,0026 284,0812 959
05 mars 202426 384,0026 898,0025 900,0026 384,0025 455,3111 730
04 mars 202426 490,0026 782,0026 400,0026 490,0025 557,5812 685
01 mars 202426 747,0027 150,0026 512,0026 747,0025 805,5410 391
29 févr. 202426 800,0027 300,0026 800,0026 800,0025 856,67190 727
28 févr. 202427 105,0027 300,0027 105,0027 105,0026 150,943 414
27 févr. 202427 110,0027 199,0026 455,0027 110,0026 155,761 147
26 févr. 202426 455,0026 598,0026 211,0026 455,0025 523,8115 594
23 févr. 202426 210,0026 669,0026 150,0026 210,0025 287,4416 844
22 févr. 202426 203,0027 050,0026 123,0026 203,0025 280,6817 032
21 févr. 202426 701,0027 400,0026 402,0026 701,0025 761,1520 312
20 févr. 202427 300,0028 000,0027 065,0027 300,0026 339,0744 665
19 févr. 202427 200,0027 200,0026 899,0027 200,0026 242,599 921
16 févr. 202427 140,0027 300,0026 798,0027 140,0026 184,705 068
15 févr. 202427 000,0027 720,0026 250,0027 000,0026 049,6311 826
14 févr. 202426 490,0026 490,0025 800,0026 490,0025 557,5828 698
13 févr. 202425 945,0025 979,0025 660,0025 945,0025 031,774 175
12 févr. 202425 894,0025 997,0025 600,0025 894,0024 982,562 164
09 févr. 202425 900,0025 900,0025 397,0025 900,0024 988,354 344
08 févr. 202425 399,0025 400,0025 201,0025 399,0024 504,985 358
07 févr. 202425 299,0025 407,0025 118,0025 299,0024 408,503 702
06 févr. 202425 450,0025 600,0025 000,0025 450,0024 554,1933 245
05 févr. 202425 299,0025 400,0024 801,0025 299,0024 408,506 036
02 févr. 202425 200,0025 420,0024 883,0025 200,0024 312,999 605
01 févr. 202425 400,0025 400,0024 649,0025 400,0024 505,9511 730
31 janv. 202424 620,0024 752,0024 499,0024 620,0023 753,4023 096
30 janv. 202424 450,0024 670,0024 294,0024 450,0023 589,3927 285
29 janv. 202424 349,0024 476,0024 136,0024 349,0023 491,948 762
26 janv. 202424 200,0024 492,0023 802,0024 200,0023 348,1921 915
25 janv. 202424 000,0024 500,0023 736,0024 000,0023 155,2324 836
24 janv. 202423 845,0023 850,0023 511,0023 845,0023 005,686 153
23 janv. 202423 510,0023 790,0023 500,0023 510,0022 682,4711 009
22 janv. 202423 795,0023 795,0023 403,0023 795,0022 957,449 971
19 janv. 202423 725,0023 725,0023 250,0023 725,0022 889,9123 542
18 janv. 202423 445,0023 729,0023 250,0023 445,0022 619,7625 042
17 janv. 202423 400,0023 650,0023 272,0023 400,0022 576,3532 575
16 janv. 202423 695,0023 840,0023 646,0023 695,0022 860,9619 569
15 janv. 202423 700,0023 904,0023 650,0023 700,0022 865,795 286
12 janv. 202423 844,0023 848,0023 500,0023 844,0023 004,725 974
11 janv. 202423 460,0023 700,0023 460,0023 460,0022 634,2310 800
10 janv. 202423 700,0023 855,0023 500,0023 700,0022 865,793 999
09 janv. 202423 698,0023 779,0023 280,0023 698,0022 863,8618 551
08 janv. 202423 272,0023 470,0023 008,0023 272,0022 452,856 041
05 janv. 202423 201,0023 304,0023 150,0023 201,0022 384,3514 143
04 janv. 202423 300,0023 553,0023 228,0023 300,0022 479,8715 726
03 janv. 202423 460,0023 900,0023 438,0023 460,0022 634,2312 743
02 janv. 202423 787,0023 849,0023 450,0023 787,0022 949,7210 473
29 déc. 202323 850,0023 950,0023 700,0023 850,0023 010,5112 142
28 déc. 202323 800,0023 890,0023 600,0023 800,0022 962,2710 746
27 déc. 202323 689,0023 790,0023 302,0023 689,0022 855,177 762
26 déc. 202323 403,0023 750,0023 399,0023 403,0022 579,241 835
22 déc. 202323 293,0023 699,0023 293,0023 500,0022 672,8326 681
21 déc. 202323 291,0023 900,0023 200,0023 291,0022 471,189 894
20 déc. 202323 430,0023 900,0023 100,0023 430,0022 605,293 998
19 déc. 202323 430,0023 858,0023 420,0023 430,0022 605,2938 095
18 déc. 202323 725,0024 100,0023 600,0023 725,0022 889,9110 696
15 déc. 202323 790,0024 100,0023 790,0023 790,0022 952,62408 837
14 déc. 202324 000,0024 200,0023 606,0024 000,0023 155,2328 615
13 déc. 202323 550,0024 103,0023 550,0023 550,0022 721,0712 974
12 déc. 202323 849,0023 849,0023 246,0023 849,0023 009,5427 132
11 déc. 202323 280,0023 822,0023 220,0023 280,0022 460,5717 180
07 déc. 202323 999,0023 999,0023 500,0023 999,0023 154,2623 359
06 déc. 202323 790,0023 800,0023 582,0023 790,0022 952,625 316
05 déc. 202323 880,0023 880,0023 098,0023 880,0023 039,4511 956
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...