Stockscreener 앱 받기
42.35
1.33%
-0.57
시간 외 거래:
42.37
0.02
+0.05%
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $42.75 | $42.06 | $0.69 | 199,283.0 | -1.33% |
| 2026-09-03 | $43.12 | $42.30 | $0.825 | 323,383.0 | +1.27% |
| 2026-09-02 | $42.40 | $41.50 | $0.90 | 535,177.0 | +2.24% |
| 2026-09-01 | $41.76 | $40.90 | $0.86 | 271,715.0 | +0.83% |
| 2026-08-31 | $41.84 | $41.05 | $0.79 | 279,274.0 | -1.25% |
| 2026-08-28 | $41.96 | $41.26 | $0.70 | 150,010.0 | +0.07% |
| 2026-08-27 | $41.88 | $41.18 | $0.70 | 234,878.0 | -0.07% |
| 2026-08-26 | $42.84 | $41.34 | $1.50 | 282,160.0 | -2.39% |
| 2026-08-25 | $43.05 | $42.41 | $0.64 | 418,590.0 | -0.91% |
| 2026-08-24 | $43.14 | $41.98 | $1.16 | 246,847.0 | +1.99% |
| 2026-08-21 | $42.48 | $41.23 | $1.25 | 240,764.0 | +2.80% |
| 2026-08-20 | $41.63 | $40.64 | $0.99 | 252,575.0 | -1.70% |
| 2026-08-19 | $42.03 | $41.33 | $0.70 | 447,113.0 | +1.63% |
| 2026-08-18 | $41.33 | $40.70 | $0.63 | 277,645.0 | +0.00% |
| 2026-08-17 | $41.27 | $40.35 | $0.925 | 215,498.0 | +0.98% |
| 2026-08-14 | $41.01 | $40.41 | $0.60 | 153,010.0 | +0.35% |
| 2026-08-13 | $40.61 | $39.64 | $0.97 | 341,948.0 | +1.63% |
| 2026-08-12 | $41.43 | $39.89 | $1.54 | 252,520.0 | -2.44% |
| 2026-08-11 | $41.78 | $40.80 | $0.98 | 310,248.0 | -1.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $43.12 | $40.90 | $2.22 | 1,528,841.0 | +3.02% |
| 2026-08 | $43.14 | $39.64 | $3.50 | 6,154,868.0 | -0.65% |
| 2026-07 | $42.40 | $38.80 | $3.60 | 5,857,380.0 | +4.07% |
| 2026-06 | $41.80 | $35.83 | $5.97 | 7,244,987.0 | +4.44% |
| 2026-05 | $39.13 | $33.60 | $5.53 | 6,814,332.0 | +0.53% |
| 2026-04 | $42.20 | $35.82 | $6.38 | 10,409,237.0 | +2.24% |
| 2026-03 | $41.14 | $35.11 | $6.03 | 9,227,675.0 | -9.83% |
| 2026-02 | $46.76 | $40.76 | $6.00 | 7,425,106.0 | -5.84% |
| 2026-01 | $46.77 | $37.91 | $8.86 | 7,950,214.0 | +14.82% |
Banco De Chile Adr 주식 (BCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.19 | $36.80 | $2.39 | 4,010,884.0 | +0.85% |
| 2025-11 | $38.00 | $34.92 | $3.08 | 6,414,585.0 | +8.22% |
| 2025-10 | $35.30 | $29.71 | $5.59 | 7,435,800.0 | +15.21% |
| 2025-09 | $31.11 | $28.31 | $2.80 | 7,545,793.0 | +5.46% |
| 2025-08 | $29.93 | $27.24 | $2.69 | 4,826,099.0 | +5.16% |
| 2025-07 | $30.75 | $27.08 | $3.67 | 8,124,470.0 | -10.19% |
| 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
| 월 | 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):