Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Home
Investire
Azioni
U.S.A.
NYSE
Banco de Chile (BCH)
Banco de Chile (BCH) Storico

Banco de Chile (BCH)

38,91

0,09

(0,23%)

Chiuso 29 Giugno 10:00PM

38,83

-0,08

(-0,21%)

Dopo le ore di negoziazione: 1:59AM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-1.5	-3.71195248701	40.41	40.65	37.98	356374	39.04006043	CS
4	0.63	1.64576802508	38.28	41.8	35.83	348600	38.92507415	CS
12	2.41	6.60273972603	36.5	42.2	33.6	397360	38.42754995	CS
26	0.67	1.75209205021	38.24	46.77	33.6	392757	39.81978145	CS
52	9.35	31.6305818674	29.56	46.77	27.0801	350817	36.21050103	CS
156	18.73	92.8146679881	20.18	46.77	19.2	247864	30.08650036	CS
260	18.76	93.1017369727	20.15	46.77	15.6	205621	27.15101056	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782513600	38.91	0.09	0.23	38.7	39.67	38.455	333147
1782427200	38.82	0.82	2.16	38.49	39.34	38.065	389775
1782340800	38	-1.2	-3.06	39.21	39.21	37.98	343511
1782254400	39.2	-0.88	-2.20	39.43	39.785	38.94	314556
1782168000	40.08	-0.13	-0.32	40.41	40.65	39.91	377653
1781822400	40.21	-0.04	-0.10	39.93	40.78	39.93	276361
1781736000	40.25	-0.37	-0.91	40.81	41.24	40.065	351427
1781649600	40.62	-0.33	-0.81	41.08	41.265	39.15	290902
1781563200	40.95	0.77	1.92	40.81	41.8	40.46	376900
1781304000	40.18	0.4	1.01	40.15	40.77	39.665	468146
1781217600	39.78	1.13	2.92	38.93	40	38.71	614756
1781131200	38.65	0.11	0.29	38.54	39.02	38.2	287296
1781044800	38.54	2.2	6.05	37.04	38.57	36.73	796670
1780958400	36.34	-0.14	-0.38	36.89	36.89	35.83	250078
1780699200	36.48	-0.61	-1.64	37.03	37.03	36.07	309661
1780612800	37.09	0.3	0.82	36.99	37.61	36.94	173956
1780526400	36.79	-0.79	-2.10	36.94	37.31	36.4925	111548
1780440000	37.58	0.19	0.51	37.32	37.85	37	175762
1780353600	37.39	-0.68	-1.79	37.45	37.9	37.225	235042
1780094400	38.07	-0.29	-0.76	38.28	38.66	37.935	479394
1780008000	38.36	-0.45	-1.16	38.42	38.83	38.165	312270
1779921600	38.81	0.5	1.31	38.61	39.135	38.28	467237
1779835200	38.31	0.76	2.02	38.08	38.79	38.02	253494
1779489600	37.55	-0.18	-0.48	38.095	38.43	37.32	409396
1779403200	37.73	-0.22	-0.58	37.59	38.24	36.815	231206
1779316800	37.95	1.63	4.49	36.62	38.49	36.56	433423
1779230400	36.32	-0.16	-0.44	36.21	37.085	36.02	683821
1779144000	36.48	0.6	1.67	36.24	36.748	36.015	385239
1778884800	35.88	-0.52	-1.43	35.93	36.08	35.1	445798
1778798400	36.4	1.44	4.12	35.05	36.6901	35.05	527178
1778712000	34.96	-0.54	-1.52	35.27	35.94	34.86	265634
1778625600	35.5	0.03	0.08	34.87	35.7	33.6	261380
1778539200	35.47	-0.62	-1.72	36	36.19	35.27	228166
1778280000	36.09	-0.38	-1.04	36.6	36.89	36.06	166312
1778193600	36.47	-1.21	-3.21	37.89	38.092	36.42	348770
1778107200	37.68	1.17	3.20	37.01	37.85	37.01	210221
1778020800	36.51	0.16	0.44	36.63	37.11	36.37	331831
1777934400	36.35	-0.7	-1.89	37.06	37.25	36.07	180000
1777675200	37.05	-0.82	-2.17	37.85	37.87	36.985	194428
1777588800	37.87	1.26	3.44	36.81	38.29	36.71	466189
1777502400	36.61	-1.15	-3.05	37.52	38.175	36.6	193724
1777416000	37.76	-0.21	-0.55	37.77	37.88	37.31	224731
1777329600	37.97	-0.56	-1.45	38.55	38.69	37.83	446968
1777070400	38.53	0.77	2.04	37.76	38.8799	37.76	193872
1776984000	37.76	-0.71	-1.85	38.21	38.54	37.5	428627
1776897600	38.47	-0.73	-1.86	39.46	40.09	38.33	665838
1776811200	39.2	-2.04	-4.95	41.13	41.67	39.2	819629
1776724800	41.24	-0.27	-0.65	41	41.51	40.905	919941
1776465600	41.51	1.12	2.77	41.25	42.2	41.15	1279295
1776379200	40.39	0.59	1.48	40.05	40.56	39.68	513917
1776292800	39.8	0.33	0.84	39.47	40.13	39.36	605176
1776206400	39.47	0.58	1.49	39.12	39.8	39	443403
1776120000	38.89	0.35	0.91	38.3	38.89	37.8	184678
1775860800	38.54	-0.06	-0.16	38.89	39.32	38.24	328763
1775774400	38.6	0.71	1.87	37.58	38.76	37.58	565903
1775688000	37.89	1.61	4.44	37.9	38.735	37.45	612042
1775601600	36.28	-0.59	-1.60	36.59	36.59	35.82	577796
1775515200	36.87	0.49	1.35	36.5	37.12	36.455	219802
1775169600	36.38	-0.86	-2.31	35.95	36.6225	35.86	297921
1775083200	37.24	0.2	0.54	37.79	37.79	36.94	402292
1774996800	37.04	1.42	3.99	36.16	37.04	35.63	812145
1774910400	35.62	-2.43	-6.39	36.11	36.29	35.11	433307

ALPS Active REIT

Melcor Developments

Bmg Bullionfund Class C2...

Perpetual Trust Services

Coast Entertainment

Series 2013 1 Harvey

iShares 10 to 20 Year Tr...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.