Stockscreener 앱 받기
37.39
1.33%
0.5515
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $37.54 | $37.27 | $0.27 | 26,132.0 | +1.43% |
| 2025-11-25 | $37.03 | $36.65 | $0.385 | 260,353.0 | -0.27% |
| 2025-11-24 | $37.15 | $36.59 | $0.5599 | 262,961.0 | +1.57% |
| 2025-11-21 | $36.71 | $36.26 | $0.45 | 289,887.0 | +0.19% |
| 2025-11-20 | $37.17 | $36.23 | $0.94 | 257,302.0 | -1.14% |
| 2025-11-19 | $37.45 | $36.53 | $0.915 | 266,719.0 | -0.43% |
| 2025-11-18 | $37.09 | $36.50 | $0.595 | 461,993.0 | +0.24% |
| 2025-11-17 | $37.47 | $36.59 | $0.885 | 438,338.0 | +1.83% |
| 2025-11-14 | $36.35 | $35.66 | $0.69 | 437,192.0 | -1.07% |
| 2025-11-13 | $37.50 | $36.37 | $1.13 | 325,349.0 | -2.25% |
| 2025-11-12 | $37.70 | $37.10 | $0.60 | 419,591.0 | +1.88% |
| 2025-11-11 | $36.95 | $36.22 | $0.73 | 272,156.0 | +0.49% |
| 2025-11-10 | $36.92 | $36.27 | $0.6522 | 412,767.0 | +0.72% |
| 2025-11-07 | $36.51 | $35.80 | $0.715 | 705,797.0 | +0.72% |
| 2025-11-06 | $36.30 | $35.73 | $0.57 | 182,842.0 | +0.56% |
| 2025-11-05 | $35.96 | $34.92 | $1.04 | 218,206.0 | +2.26% |
| 2025-11-04 | $35.55 | $34.97 | $0.575 | 399,527.0 | -3.00% |
| 2025-11-03 | $36.11 | $35.16 | $0.95 | 500,836.0 | +3.29% |
| 2025-10-31 | $35.12 | $34.54 | $0.575 | 236,603.0 | +0.09% |
| 2025-10-30 | $35.30 | $34.15 | $1.15 | 301,500.0 | +1.31% |
| 2025-10-29 | $34.74 | $34.28 | $0.46 | 268,460.0 | +0.61% |
| 2025-10-28 | $34.41 | $33.85 | $0.56 | 344,375.0 | +0.41% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $37.70 | $34.92 | $2.78 | 6,137,948.0 | +7.03% |
| 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% |
Banco De Chile Adr 주식 (BCH) 가격 이력 2023
| 월 | 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% |
0.14%
자본화:
|
볼륨(24시간):