Stockscreener 앱 받기
39.80
0.84%
0.33
시간 외 거래:
39.81
0.01
+0.03%
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $40.13 | $39.36 | $0.77 | 604,512.0 | +0.84% |
| 2026-04-14 | $39.80 | $39.00 | $0.80 | 420,742.0 | +1.49% |
| 2026-04-13 | $38.89 | $37.80 | $1.09 | 184,572.0 | +0.91% |
| 2026-04-10 | $39.32 | $38.43 | $0.89 | 330,156.0 | -0.16% |
| 2026-04-09 | $38.76 | $37.58 | $1.18 | 565,874.0 | +1.87% |
| 2026-04-08 | $38.73 | $37.45 | $1.28 | 615,347.0 | +4.44% |
| 2026-04-07 | $36.59 | $35.82 | $0.77 | 574,791.0 | -1.60% |
| 2026-04-06 | $37.12 | $36.45 | $0.665 | 220,793.0 | +1.35% |
| 2026-04-02 | $36.62 | $35.86 | $0.7625 | 341,416.0 | -2.31% |
| 2026-04-01 | $37.79 | $36.94 | $0.85 | 395,430.0 | +0.54% |
| 2026-03-31 | $37.04 | $35.63 | $1.41 | 819,286.0 | +3.99% |
| 2026-03-30 | $36.29 | $35.11 | $1.18 | 433,249.0 | -6.39% |
| 2026-03-27 | $38.64 | $37.62 | $1.02 | 396,729.0 | +0.03% |
| 2026-03-26 | $38.92 | $37.75 | $1.17 | 363,337.0 | -2.66% |
| 2026-03-25 | $39.36 | $38.43 | $0.9283 | 513,155.0 | +1.74% |
| 2026-03-24 | $38.46 | $37.52 | $0.939 | 431,711.0 | -0.16% |
| 2026-03-23 | $39.05 | $38.07 | $0.975 | 442,073.0 | +3.19% |
| 2026-03-20 | $38.69 | $36.92 | $1.77 | 583,013.0 | -4.36% |
| 2026-03-19 | $39.09 | $37.63 | $1.46 | 248,109.0 | +2.20% |
| 2026-03-18 | $39.06 | $38.09 | $0.975 | 197,792.0 | -1.32% |
| 2026-03-17 | $39.42 | $38.49 | $0.925 | 337,436.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $40.13 | $35.82 | $4.31 | 4,858,145.0 | +7.45% |
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):