Hot Features
프리미엄
Banco de Chile (BCH)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3562 | -1.53692149705 | 23.1762 | 23.49 | 22.54 | 305585 | 23.1343722 | CS |
| 4 | -0.82 | -3.46869712352 | 23.64 | 23.89 | 22.54 | 230796 | 23.20256621 | CS |
| 12 | -2.1 | -8.42696629213 | 24.92 | 25.97 | 22.54 | 174975 | 24.00414863 | CS |
| 26 | -1.44 | -5.93569661995 | 24.26 | 25.97 | 22.35 | 175454 | 23.91478473 | CS |
| 52 | 0.91 | 4.15335463259 | 21.91 | 25.97 | 20.932 | 187764 | 23.3956633 | CS |
| 156 | 3.33 | 17.0856849666 | 19.49 | 25.97 | 15.6 | 158917 | 21.25916573 | CS |
| 260 | 1.5 | 7.03564727955 | 21.32 | 25.97 | 13.45 | 147553 | 20.38975322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 22.88 | 0.06 | 0.26 | 22.96 | 22.985 | 22.75 | 133854 |
| 1732578000 | 22.82 | 0.27 | 1.20 | 22.93 | 23.09 | 22.775 | 231423 |
| 1732318800 | 22.55 | -0.86 | -3.67 | 23.32 | 23.32 | 22.54 | 303187 |
| 1732232400 | 23.41 | 0.02 | 0.09 | 23.38 | 23.46 | 23.22 | 451143 |
| 1732146000 | 23.39 | 0.23 | 0.99 | 23.21 | 23.49 | 23.1762 | 476803 |
| 1732059600 | 23.16 | 0.03 | 0.13 | 23.01 | 23.22 | 23.01 | 277395 |
| 1731973200 | 23.13 | 0.08 | 0.35 | 22.97 | 23.21 | 22.97 | 160533 |
| 1731714000 | 23.05 | 0.16 | 0.70 | 22.91 | 23.08 | 22.87 | 175712 |
| 1731627600 | 22.89 | -0.07 | -0.30 | 23.05 | 23.14 | 22.88 | 187469 |
| 1731541200 | 22.96 | -0.16 | -0.69 | 23.11 | 23.13 | 22.96 | 263412 |
| 1731454800 | 23.12 | 0.02 | 0.09 | 23.05 | 23.3 | 23.01 | 283398 |
| 1731368400 | 23.1 | -0.19 | -0.82 | 23.18 | 23.18 | 23 | 219960 |
| 1731109200 | 23.29 | -0.51 | -2.14 | 23.42 | 23.42 | 23.15 | 419381 |
| 1731022800 | 23.8 | 0.19 | 0.80 | 23.83 | 23.89 | 23.61 | 256423 |
| 1730936400 | 23.61 | 0.46 | 1.99 | 23.06 | 23.63 | 22.7041 | 116637 |
| 1730850000 | 23.15 | -0.21 | -0.90 | 23.62 | 23.66 | 23.13 | 127560 |
| 1730763600 | 23.36 | 0.26 | 1.13 | 23.58 | 23.84 | 23.35 | 131961 |
| 1730500800 | 23.1 | -0.1 | -0.43 | 23.28 | 23.445 | 23.08 | 76014 |
| 1730414400 | 23.2 | -0.3 | -1.28 | 23.47 | 23.49 | 23.2 | 139117 |
| 1730328000 | 23.5 | -0.17 | -0.72 | 23.64 | 23.79 | 23.46 | 266247 |
| 1730241600 | 23.67 | -0.57 | -2.35 | 23.99 | 24.47 | 23.67 | 195947 |
| 1730155200 | 24.24 | -0.25 | -1.02 | 24.59 | 24.69 | 24.1 | 165664 |
| 1729896000 | 24.49 | -0.26 | -1.05 | 24.75 | 24.84 | 24.49 | 155569 |
| 1729809600 | 24.75 | 0.06 | 0.24 | 24.77 | 24.86 | 24.61 | 134012 |
| 1729723200 | 24.69 | 0.15 | 0.61 | 24.38 | 24.79 | 24.38 | 125380 |
| 1729636800 | 24.54 | -0.02 | -0.08 | 24.69 | 24.82 | 24.4 | 91242 |
| 1729550400 | 24.56 | -0.04 | -0.16 | 24.5 | 24.64 | 24.34 | 104409 |
| 1729291200 | 24.6 | 0.34 | 1.40 | 24.27 | 24.7 | 24.18 | 86696 |
| 1729204800 | 24.26 | -0.42 | -1.70 | 24.61 | 24.61 | 24.26 | 151113 |
| 1729118400 | 24.68 | 0.45 | 1.86 | 24.38 | 24.74 | 24.31 | 132394 |
| 1729032000 | 24.23 | -0.43 | -1.74 | 24.49 | 24.505 | 24.2 | 153514 |
| 1728945600 | 24.66 | 0.18 | 0.74 | 24.39 | 24.7212 | 24.365 | 104928 |
| 1728686400 | 24.48 | 0.12 | 0.49 | 24.39 | 24.56 | 24.36 | 71847 |
| 1728600000 | 24.36 | 0.19 | 0.79 | 24.15 | 24.36 | 24.05 | 126457 |
| 1728513600 | 24.17 | -0.17 | -0.70 | 24.2 | 24.26 | 23.925 | 133771 |
| 1728427200 | 24.34 | 0.14 | 0.58 | 24.01 | 24.37 | 23.93 | 232752 |
| 1728340800 | 24.2 | -0.29 | -1.18 | 24.5 | 24.5 | 23.92 | 121967 |
| 1728081600 | 24.49 | 0.09 | 0.37 | 24.54 | 24.58 | 24.16 | 118071 |
| 1727995200 | 24.4 | 0.02 | 0.08 | 24.18 | 24.475 | 23.95 | 268980 |
| 1727908800 | 24.38 | -0.65 | -2.60 | 24.93 | 25.03 | 24.38 | 123662 |
| 1727822400 | 25.03 | -0.28 | -1.11 | 25.44 | 25.44 | 24.93 | 264147 |
| 1727736000 | 25.31 | -0.21 | -0.82 | 25.46 | 25.51 | 25.09 | 206936 |
| 1727476800 | 25.52 | -0.12 | -0.47 | 25.93 | 25.97 | 25.44 | 147298 |
| 1727390400 | 25.64 | 0.77 | 3.10 | 25.18 | 25.78 | 25.18 | 278664 |
| 1727304000 | 24.87 | -0.09 | -0.36 | 25 | 25 | 24.62 | 224972 |
| 1727217600 | 24.96 | 0.48 | 1.96 | 24.99 | 25 | 24.85 | 134331 |
| 1727131200 | 24.48 | 0.08 | 0.33 | 24.52 | 24.83 | 24.4403 | 197447 |
| 1726872000 | 24.4 | -0.16 | -0.65 | 24.57 | 24.57 | 24.195 | 130385 |
| 1726785600 | 24.56 | 0.12 | 0.49 | 24.69 | 24.77 | 24.47 | 115445 |
| 1726699200 | 24.44 | 0.03 | 0.12 | 24.53 | 24.62 | 24.295 | 62147 |
| 1726612800 | 24.41 | -0.58 | -2.32 | 24.94 | 24.94 | 24.41 | 51272 |
| 1726526400 | 24.99 | 0 | 0.00 | 25.02 | 25.04 | 24.83 | 153939 |
| 1726267200 | 24.99 | 0.23 | 0.93 | 24.8 | 25.16 | 24.76 | 130732 |
| 1726180800 | 24.76 | 0.31 | 1.27 | 24.7 | 24.79 | 24.47 | 153977 |
| 1726094400 | 24.45 | 0.15 | 0.62 | 24.36 | 24.52 | 24.32 | 146582 |
| 1726008000 | 24.3 | -0.1 | -0.41 | 24.48 | 24.48 | 24.1 | 148817 |
| 1725921600 | 24.4 | -0.01 | -0.04 | 24.51 | 24.64 | 24.4 | 94716 |
| 1725662400 | 24.41 | -0.59 | -2.36 | 25.01 | 25.1 | 24.335 | 232780 |
| 1725576000 | 25 | 0.09 | 0.36 | 25.06 | 25.0899 | 24.81 | 130590 |
| 1725489600 | 24.91 | -0.17 | -0.68 | 24.92 | 25.25 | 24.9 | 133226 |
| 1725403200 | 25.08 | -0.27 | -1.07 | 25.15 | 25.155 | 24.82 | 175096 |
| 1725057600 | 25.35 | 0.22 | 0.88 | 25.23 | 25.445 | 25.06 | 262602 |
| 1724971200 | 25.13 | -0.06 | -0.24 | 25.13 | 25.26 | 24.942 | 187771 |
| 1724884800 | 25.19 | -0.29 | -1.14 | 25.42 | 25.42 | 25.04 | 127843 |
| 1724798400 | 25.48 | -0.12 | -0.47 | 25.72 | 25.72 | 25.23 | 114572 |
