Stockscreener 앱 받기
23.41
0.09%
0.02
시간 외 거래:
23.41
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.46 | $23.22 | $0.24 | 450,237.0 | +0.09% |
| 2024-11-20 | $23.49 | $23.18 | $0.3138 | 476,509.0 | +0.99% |
| 2024-11-19 | $23.22 | $23.01 | $0.21 | 277,009.0 | +0.13% |
| 2024-11-18 | $23.21 | $22.97 | $0.24 | 159,516.0 | +0.35% |
| 2024-11-15 | $23.08 | $22.87 | $0.21 | 175,010.0 | +0.70% |
| 2024-11-14 | $23.14 | $22.88 | $0.26 | 186,449.0 | -0.30% |
| 2024-11-13 | $23.13 | $22.96 | $0.17 | 262,680.0 | -0.69% |
| 2024-11-12 | $23.30 | $23.01 | $0.29 | 282,480.0 | +0.09% |
| 2024-11-11 | $23.18 | $23.00 | $0.18 | 219,921.0 | -0.82% |
| 2024-11-08 | $23.42 | $23.15 | $0.27 | 418,280.0 | -2.14% |
| 2024-11-07 | $23.89 | $23.61 | $0.28 | 255,684.0 | +0.80% |
| 2024-11-06 | $23.63 | $22.70 | $0.9259 | 123,269.0 | +1.99% |
| 2024-11-05 | $23.66 | $23.13 | $0.53 | 126,137.0 | -0.90% |
| 2024-11-04 | $23.84 | $23.35 | $0.49 | 130,837.0 | +1.13% |
| 2024-11-01 | $23.45 | $23.08 | $0.365 | 75,510.0 | -0.43% |
| 2024-10-31 | $23.49 | $23.20 | $0.29 | 138,052.0 | -1.28% |
| 2024-10-30 | $23.79 | $23.46 | $0.33 | 265,764.0 | -0.72% |
| 2024-10-29 | $24.47 | $23.67 | $0.80 | 195,255.0 | -2.35% |
| 2024-10-28 | $24.69 | $24.10 | $0.59 | 164,230.0 | -1.02% |
| 2024-10-25 | $24.84 | $24.49 | $0.35 | 154,526.0 | -1.05% |
| 2024-10-24 | $24.86 | $24.61 | $0.25 | 133,225.0 | +0.24% |
| 2024-10-23 | $24.79 | $24.38 | $0.41 | 124,016.0 | +0.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.89 | $22.70 | $1.19 | 4,069,765.0 | +0.91% |
| 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% |
Banco De Chile Adr 주식 (BCH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.91 | $18.73 | $2.18 | 2,771,837.0 | +10.45% |
| 2022-11 | $19.29 | $17.81 | $1.48 | 3,448,880.0 | +4.78% |
| 2022-10 | $18.90 | $17.34 | $1.56 | 4,317,168.0 | +1.81% |
| 2022-09 | $20.66 | $16.81 | $3.85 | 3,414,858.0 | -8.02% |
| 2022-08 | $19.94 | $17.71 | $2.23 | 4,437,379.0 | +1.43% |
| 2022-07 | $19.61 | $15.64 | $3.97 | 3,382,406.0 | +3.89% |
| 2022-06 | $21.53 | $17.86 | $3.67 | 4,021,498.0 | -11.29% |
| 2022-05 | $20.72 | $18.69 | $2.03 | 3,806,491.0 | +2.34% |
| 2022-04 | $22.10 | $19.95 | $2.15 | 2,242,317.0 | -6.30% |
| 2022-03 | $22.74 | $20.13 | $2.61 | 3,028,823.0 | +1.04% |
| 2022-02 | $21.69 | $19.11 | $2.58 | 1,703,693.0 | +5.68% |
| 2022-01 | $20.57 | $15.75 | $4.82 | 1,889,113.0 | +27.75% |
1.07%
0.10%
자본화:
|
볼륨(24시간):