Stockscreener 앱 받기
31.18
0.92%
-0.29
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $31.47 | $30.71 | $0.755 | 175,312.0 | -0.92% |
| 2025-05-15 | $31.84 | $31.30 | $0.54 | 232,767.0 | -0.69% |
| 2025-05-14 | $31.77 | $30.99 | $0.775 | 291,332.0 | +3.06% |
| 2025-05-13 | $30.80 | $30.27 | $0.535 | 243,512.0 | +1.62% |
| 2025-05-12 | $30.71 | $29.96 | $0.75 | 311,635.0 | -0.72% |
| 2025-05-09 | $30.99 | $30.35 | $0.64 | 256,371.0 | -0.81% |
| 2025-05-08 | $30.90 | $30.49 | $0.4082 | 232,993.0 | +0.59% |
| 2025-05-07 | $30.95 | $30.45 | $0.50 | 302,733.0 | +0.13% |
| 2025-05-06 | $30.57 | $29.50 | $1.07 | 267,907.0 | +2.97% |
| 2025-05-05 | $29.86 | $29.46 | $0.40 | 100,458.0 | +0.44% |
| 2025-05-02 | $29.84 | $29.22 | $0.62 | 384,073.0 | +0.58% |
| 2025-05-01 | $30.15 | $29.12 | $1.03 | 170,627.0 | -0.64% |
| 2025-04-30 | $29.99 | $29.23 | $0.76 | 277,240.0 | -1.89% |
| 2025-04-29 | $30.81 | $29.98 | $0.83 | 280,388.0 | -1.18% |
| 2025-04-28 | $30.83 | $30.17 | $0.66 | 445,417.0 | -0.72% |
| 2025-04-25 | $30.76 | $30.39 | $0.3737 | 245,206.0 | +0.13% |
| 2025-04-24 | $30.82 | $29.87 | $0.95 | 460,861.0 | +2.68% |
| 2025-04-23 | $30.21 | $29.41 | $0.80 | 457,410.0 | +1.84% |
| 2025-04-22 | $29.33 | $28.57 | $0.76 | 439,824.0 | +3.13% |
| 2025-04-21 | $28.42 | $27.98 | $0.44 | 264,727.0 | +1.54% |
| 2025-04-17 | $28.21 | $27.68 | $0.53 | 160,043.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.84 | $29.12 | $2.72 | 3,145,032.0 | +5.62% |
| 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% |
0.44%
0.50%
자본화:
|
볼륨(24시간):