30.33
price up icon0.26%   0.08
after-market 시간 외 거래: 30.33
loading

Banco De Chile Adr 주식 (BCH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $30.47 $30.05 $0.415 198,636.0 +0.26%
2025-07-01 $30.75 $30.10 $0.65 388,017.0 -0.56%
2025-06-30 $30.68 $29.76 $0.915 324,434.0 +2.56%
2025-06-27 $29.85 $29.37 $0.48 169,194.0 -0.20%
2025-06-26 $29.93 $29.54 $0.39 132,389.0 +0.88%
2025-06-25 $29.65 $29.35 $0.30 226,345.0 -0.37%
2025-06-24 $29.75 $29.39 $0.355 354,419.0 +1.44%
2025-06-23 $29.51 $28.89 $0.62 260,997.0 -0.72%
2025-06-20 $29.99 $29.33 $0.6586 205,235.0 -0.58%
2025-06-18 $29.78 $29.40 $0.38 139,198.0 -0.10%
2025-06-17 $30.16 $29.47 $0.69 295,199.0 -2.15%
2025-06-16 $30.70 $30.13 $0.57 367,636.0 -0.69%
2025-06-13 $30.81 $30.02 $0.79 249,152.0 -2.28%
2025-06-12 $31.36 $30.98 $0.38 168,928.0 +0.45%
2025-06-11 $31.24 $30.03 $1.21 267,907.0 +3.27%
2025-06-10 $30.43 $29.97 $0.46 207,059.0 -0.60%
2025-06-09 $30.46 $30.12 $0.34 173,071.0 -0.69%
2025-06-06 $30.71 $30.09 $0.62 199,712.0 -0.07%
2025-06-05 $30.52 $30.14 $0.38 232,918.0 +0.90%
2025-06-04 $30.84 $30.13 $0.705 199,049.0 -0.40%
2025-06-03 $30.32 $29.71 $0.61 207,680.0 +0.20%

Banco De Chile Adr 주식 (BCH) 연도별 가격 이력

이 심층 분석에서는 Banco De Chile Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco De Chile Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Banco De Chile Adr 주식 (BCH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $30.75 $30.05 $0.695 785,289.0 -0.30%
2025-06 $31.36 $28.89 $2.47 5,118,275.0 +0.70%
2025-05 $31.84 $29.12 $2.72 6,012,479.0 +2.34%
2025-04 $30.83 $23.66 $7.17 8,506,591.0 +11.44%
2025-03 $28.64 $25.81 $2.83 6,408,421.0 +2.24%
2025-02 $26.96 $24.25 $2.71 4,371,925.0 +4.73%
2025-01 $25.08 $22.05 $3.02 3,694,486.0 +9.08%

Banco De Chile Adr 주식 (BCH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $23.74 $22.51 $1.23 5,151,418.0 -0.92%
2024-11 $23.89 $22.54 $1.35 4,461,917.0 -1.72%
2024-10 $25.44 $23.20 $2.24 3,447,702.0 -8.34%
2024-09 $25.97 $24.10 $1.87 2,942,606.0 -0.16%
2024-08 $25.72 $22.51 $3.21 4,045,788.0 +5.98%
2024-07 $24.56 $22.35 $2.21 4,014,909.0 +5.70%
2024-06 $24.23 $22.46 $1.77 2,993,829.0 -4.43%
2024-05 $24.79 $21.76 $3.03 7,569,388.0 +7.25%
2024-04 $23.24 $21.19 $2.05 4,013,883.0 -0.85%
2024-03 $24.00 $20.93 $3.07 4,793,229.0 -3.72%
2024-02 $24.10 $21.69 $2.41 3,087,514.0 +4.10%
2024-01 $22.98 $21.24 $1.75 2,782,645.0 -3.73%

Banco De Chile Adr 주식 (BCH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $23.80 $22.26 $1.54 2,841,261.0 +1.67%
2023-11 $22.75 $20.29 $2.46 1,696,193.0 +10.84%
2023-10 $20.69 $19.20 $1.49 2,085,926.0 +1.39%
2023-09 $22.13 $19.60 $2.53 2,073,171.0 -7.42%
2023-08 $22.22 $20.81 $1.41 2,932,294.0 -2.37%
2023-07 $23.50 $20.41 $3.09 2,168,294.0 +6.63%
2023-06 $21.99 $20.06 $1.93 2,385,926.0 +3.76%
2023-05 $22.97 $20.15 $2.82 2,716,662.0 -4.72%
2023-04 $21.45 $18.64 $2.81 2,925,902.0 +8.61%
2023-03 $22.41 $17.96 $4.45 5,006,315.0 -5.65%
2023-02 $22.56 $20.54 $2.02 2,544,318.0 -5.83%
2023-01 $22.05 $19.52 $2.53 4,188,901.0 +5.52%
banks_regional DB
$29.09
price up icon 1.32%
banks_regional NWG
$13.01
price down icon 6.34%
banks_regional NU
$13.49
price down icon 1.10%
banks_regional LYG
$4.03
price down icon 4.73%
banks_regional MFG
$5.59
price down icon 0.53%
banks_regional USB
$47.49
price up icon 2.15%
자본화:     |  볼륨(24시간):