Stockscreener 앱 받기
30.52
2.55%
-0.80
Banco De Chile Adr 주식 (BCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.30 | $30.40 | $0.90 | 385,500.0 | -2.55% |
| 2025-10-09 | $31.52 | $30.96 | $0.565 | 586,256.0 | +0.90% |
| 2025-10-08 | $31.14 | $30.33 | $0.81 | 269,108.0 | +3.43% |
| 2025-10-07 | $30.67 | $29.98 | $0.69 | 325,181.0 | -1.44% |
| 2025-10-06 | $30.93 | $30.39 | $0.535 | 319,307.0 | -0.49% |
| 2025-10-03 | $30.61 | $29.80 | $0.81 | 458,937.0 | +2.65% |
| 2025-10-02 | $30.45 | $29.71 | $0.735 | 509,857.0 | -2.04% |
| 2025-10-01 | $30.72 | $30.36 | $0.361 | 287,028.0 | +0.43% |
| 2025-09-30 | $30.33 | $30.13 | $0.20 | 286,884.0 | +0.46% |
| 2025-09-29 | $30.37 | $29.95 | $0.425 | 314,522.0 | +0.53% |
| 2025-09-26 | $30.61 | $30.00 | $0.61 | 247,149.0 | -0.43% |
| 2025-09-25 | $30.69 | $30.06 | $0.63 | 287,012.0 | -1.60% |
| 2025-09-24 | $30.92 | $30.40 | $0.52 | 296,489.0 | +0.03% |
| 2025-09-23 | $30.85 | $29.82 | $1.03 | 683,612.0 | +2.96% |
| 2025-09-22 | $29.77 | $29.36 | $0.41 | 479,497.0 | +1.33% |
| 2025-09-19 | $29.68 | $29.11 | $0.57 | 247,320.0 | +0.14% |
| 2025-09-18 | $29.99 | $29.26 | $0.73 | 237,100.0 | -1.61% |
| 2025-09-17 | $30.16 | $29.66 | $0.5002 | 386,702.0 | -1.13% |
| 2025-09-16 | $30.20 | $29.95 | $0.25 | 340,151.0 | +0.70% |
| 2025-09-15 | $30.32 | $29.79 | $0.53 | 300,872.0 | -0.30% |
| 2025-09-12 | $31.02 | $29.92 | $1.10 | 292,803.0 | -3.13% |
| 2025-09-11 | $31.11 | $30.21 | $0.895 | 435,097.0 | +2.75% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.52 | $29.71 | $1.81 | 3,526,674.0 | +0.73% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):