Administradora Americana de Inversiones S.A. (AAISA) Price History
Daily open, high, low, close and volume for Administradora Americana de Inversiones S.A. (AAISA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-08 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-07 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-06 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-05 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-02 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-10-01 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-30 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-29 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-28 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-25 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-24 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-23 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-22 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-21 | CLP 660.00 | CLP 660.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-17 | CLP 660.00 | CLP 680.00 | CLP 660.00 | CLP 660.00 | 0 |
| 2026-09-16 | CLP 662.42 | CLP 695.00 | CLP 650.00 | CLP 662.42 | 270,325 |
| 2026-09-15 | CLP 669.28 | CLP 686.00 | CLP 658.10 | CLP 669.28 | 150,944 |
| 2026-09-14 | CLP 690.03 | CLP 707.00 | CLP 682.00 | CLP 690.03 | 34,276 |
| 2026-09-11 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-10 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-09 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-08 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-07 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-04 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-03 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-02 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-09-01 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-31 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-28 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-27 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-26 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-25 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-24 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-21 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-20 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-19 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-18 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-17 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-14 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-13 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-12 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-11 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-10 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-07 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-06 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-05 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-04 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-08-03 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-31 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-30 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-29 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-28 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-27 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-24 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-23 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-22 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-21 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-20 | CLP 471.46 | CLP 471.46 | CLP 471.46 | CLP 471.46 | 0 |
| 2026-07-17 | CLP 485.00 | CLP 477.00 | CLP 470.00 | CLP 471.46 | 124,763 |
| 2026-07-15 | CLP 475.20 | CLP 485.00 | CLP 465.00 | CLP 477.36 | 205,632 |
| 2026-07-14 | CLP 480.73 | CLP 480.73 | CLP 475.00 | CLP 475.10 | 71,121 |
| 2026-07-13 | CLP 480.73 | CLP 480.00 | CLP 476.00 | CLP 480.73 | 7,483 |
| 2026-07-10 | CLP 483.90 | CLP 485.00 | CLP 475.00 | CLP 480.73 | 90,941 |
| 2026-07-09 | CLP 485.00 | CLP 485.00 | CLP 476.19 | CLP 483.90 | 46,099 |
| 2026-07-08 | CLP 475.00 | CLP 485.00 | CLP 475.00 | CLP 484.53 | 121,065 |
| 2026-07-07 | CLP 475.10 | CLP 475.00 | CLP 475.00 | CLP 475.00 | 21,500 |
| 2026-07-06 | CLP 480.00 | CLP 478.00 | CLP 476.10 | CLP 478.00 | 44,066 |
| 2026-07-03 | CLP 475.00 | CLP 484.94 | CLP 475.00 | CLP 478.00 | 48,395 |
| 2026-07-02 | CLP 465.00 | CLP 476.00 | CLP 465.66 | CLP 469.25 | 38,676 |
| 2026-07-01 | CLP 470.00 | CLP 465.66 | CLP 465.66 | CLP 465.66 | 11,334 |
| 2026-06-30 | CLP 480.00 | CLP 475.00 | CLP 460.00 | CLP 465.66 | 148,573 |
| 2026-06-26 | CLP 485.00 | CLP 485.00 | CLP 460.00 | CLP 467.60 | 83,935 |
| 2026-06-25 | CLP 470.00 | CLP 480.00 | CLP 464.00 | CLP 477.27 | 84,308 |
| 2026-06-24 | CLP 484.73 | CLP 480.99 | CLP 461.00 | CLP 464.96 | 67,425 |
| 2026-06-23 | CLP 493.00 | CLP 494.90 | CLP 465.30 | CLP 469.11 | 590,788 |
| 2026-06-22 | CLP 476.00 | CLP 497.00 | CLP 475.99 | CLP 493.16 | 149,243 |
| 2026-06-19 | CLP 475.00 | CLP 475.00 | CLP 473.00 | CLP 475.99 | 4,437 |
| 2026-06-18 | CLP 476.00 | CLP 476.00 | CLP 476.00 | CLP 475.99 | 20,032 |
| 2026-06-17 | CLP 477.00 | CLP 479.00 | CLP 477.00 | CLP 479.00 | 47,461 |
| 2026-06-16 | CLP 478.40 | CLP 480.90 | CLP 472.00 | CLP 478.50 | 98,352 |
| 2026-06-15 | CLP 468.63 | CLP 480.00 | CLP 472.00 | CLP 478.77 | 108,270 |
| 2026-06-12 | CLP 460.50 | CLP 470.00 | CLP 464.90 | CLP 468.63 | 56,446 |
| 2026-06-11 | CLP 460.00 | CLP 466.00 | CLP 454.00 | CLP 459.90 | 92,579 |
| 2026-06-10 | CLP 451.00 | CLP 460.00 | CLP 450.00 | CLP 458.61 | 65,648 |
| 2026-06-09 | CLP 457.00 | CLP 450.40 | CLP 449.99 | CLP 450.02 | 87,174 |
| 2026-06-08 | CLP 460.00 | CLP 460.00 | CLP 456.00 | CLP 457.26 | 18,637 |
| 2026-06-05 | CLP 458.50 | CLP 460.00 | CLP 459.00 | CLP 459.96 | 76,000 |
| 2026-06-04 | CLP 460.00 | CLP 459.00 | CLP 457.00 | CLP 457.42 | 81,498 |
| 2026-06-03 | CLP 458.00 | CLP 458.50 | CLP 456.35 | CLP 457.01 | 42,912 |
| 2026-06-02 | CLP 458.60 | CLP 460.00 | CLP 455.00 | CLP 456.38 | 89,578 |
| 2026-06-01 | CLP 446.00 | CLP 458.50 | CLP 446.00 | CLP 454.75 | 96,124 |
| 2026-05-29 | CLP 446.00 | CLP 446.00 | CLP 445.00 | CLP 445.13 | 40,660 |
| 2026-05-28 | CLP 447.00 | CLP 446.00 | CLP 444.00 | CLP 445.46 | 27,082 |
| 2026-05-27 | CLP 442.50 | CLP 448.00 | CLP 443.00 | CLP 447.14 | 115,486 |
| 2026-05-26 | CLP 429.99 | CLP 444.00 | CLP 429.99 | CLP 439.09 | 77,031 |
| 2026-05-25 | CLP 425.24 | CLP 433.13 | CLP 430.00 | CLP 430.00 | 74,843 |
| 2026-05-22 | CLP 424.13 | CLP 430.00 | CLP 418.51 | CLP 425.24 | 275,828 |
| 2026-05-20 | CLP 405.00 | CLP 419.99 | CLP 405.00 | CLP 418.74 | 116,751 |
| 2026-05-19 | CLP 393.89 | CLP 407.80 | CLP 393.89 | CLP 402.70 | 144,748 |
| 2026-05-18 | CLP 380.00 | CLP 395.00 | CLP 390.00 | CLP 390.00 | 98,063 |
| 2026-05-15 | CLP 388.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 134,290 |
| 2026-05-14 | CLP 380.00 | CLP 380.90 | CLP 380.00 | CLP 379.91 | 57,064 |
| 2026-05-13 | CLP 388.00 | CLP 379.00 | CLP 379.00 | CLP 388.37 | 18,388 |
| 2026-05-12 | CLP 385.00 | CLP 385.00 | CLP 380.00 | CLP 388.37 | 1,673 |
| 2026-05-11 | CLP 386.00 | CLP 386.00 | CLP 372.00 | CLP 388.37 | 17,874 |
| 2026-05-08 | CLP 380.00 | CLP 390.00 | CLP 380.00 | CLP 388.37 | 179,200 |
| 2026-05-07 | CLP 375.00 | CLP 375.00 | CLP 375.00 | CLP 379.99 | 16,510 |
| 2026-05-06 | CLP 362.00 | CLP 380.00 | CLP 362.00 | CLP 379.99 | 91,452 |
| 2026-05-05 | CLP 364.00 | CLP 362.01 | CLP 362.00 | CLP 362.00 | 37,131 |
| 2026-05-04 | CLP 369.83 | CLP 362.10 | CLP 362.00 | CLP 364.18 | 23,046 |
| 2026-04-30 | CLP 375.00 | CLP 375.00 | CLP 370.50 | CLP 369.83 | 17,261 |
| 2026-04-29 | CLP 374.00 | CLP 370.00 | CLP 369.00 | CLP 369.83 | 83,617 |
| 2026-04-28 | CLP 368.00 | CLP 373.00 | CLP 367.00 | CLP 373.35 | 99,727 |
| 2026-04-27 | CLP 368.00 | CLP 368.00 | CLP 365.00 | CLP 366.98 | 2,399,850 |
| 2026-04-24 | CLP 382.00 | CLP 382.00 | CLP 360.00 | CLP 367.83 | 291,070 |
| 2026-04-23 | CLP 394.99 | CLP 385.05 | CLP 385.00 | CLP 385.14 | 28,794 |
| 2026-04-22 | CLP 400.00 | CLP 400.00 | CLP 385.02 | CLP 397.82 | 7,377 |
| 2026-04-21 | CLP 399.00 | CLP 398.00 | CLP 397.00 | CLP 397.82 | 39,034 |
| 2026-04-20 | CLP 390.99 | CLP 400.00 | CLP 380.25 | CLP 399.32 | 69,842 |
| 2026-04-17 | CLP 393.70 | CLP 394.00 | CLP 381.00 | CLP 390.99 | 108,344 |
| 2026-04-16 | CLP 399.99 | CLP 400.00 | CLP 390.00 | CLP 393.70 | 827 |
| 2026-04-15 | CLP 400.00 | CLP 395.00 | CLP 390.00 | CLP 393.70 | 82,225 |
| 2026-04-14 | CLP 395.00 | CLP 395.00 | CLP 391.00 | CLP 393.98 | 123,018 |
| 2026-04-13 | CLP 396.00 | CLP 396.00 | CLP 395.00 | CLP 395.00 | 64,740 |
| 2026-04-10 | CLP 399.99 | CLP 396.00 | CLP 396.00 | CLP 396.71 | 12,196 |
| 2026-04-09 | CLP 406.99 | CLP 400.00 | CLP 399.99 | CLP 399.99 | 10,809 |
| 2026-04-08 | CLP 398.70 | CLP 399.99 | CLP 390.03 | CLP 396.71 | 60,081 |
| 2026-04-07 | CLP 398.80 | CLP 395.00 | CLP 395.00 | CLP 390.03 | 6,821 |
| 2026-04-06 | CLP 393.39 | CLP 393.00 | CLP 390.00 | CLP 390.03 | 34,365 |
| 2026-04-02 | CLP 394.00 | CLP 394.00 | CLP 391.00 | CLP 393.38 | 15,477 |
| 2026-04-01 | CLP 390.00 | CLP 391.00 | CLP 390.00 | CLP 393.38 | 26,051 |
| 2026-03-31 | CLP 374.00 | CLP 390.00 | CLP 373.00 | CLP 385.20 | 56,772 |
| 2026-03-30 | CLP 388.00 | CLP 388.00 | CLP 376.00 | CLP 375.74 | 3,519 |
| 2026-03-27 | CLP 376.92 | CLP 376.40 | CLP 376.40 | CLP 375.74 | 9,735 |
| 2026-03-26 | CLP 376.92 | CLP 377.00 | CLP 374.00 | CLP 375.74 | 25,661 |
| 2026-03-25 | CLP 380.00 | CLP 382.00 | CLP 377.00 | CLP 376.92 | 16,996 |
| 2026-03-24 | CLP 380.00 | CLP 380.00 | CLP 376.00 | CLP 376.92 | 77,372 |
| 2026-03-23 | CLP 382.00 | CLP 384.81 | CLP 380.00 | CLP 380.00 | 194,403 |
| 2026-03-20 | CLP 390.00 | CLP 390.00 | CLP 381.50 | CLP 381.75 | 82,350 |
| 2026-03-19 | CLP 395.00 | CLP 394.00 | CLP 393.00 | CLP 394.00 | 58,106 |
| 2026-03-18 | CLP 391.20 | CLP 395.00 | CLP 395.00 | CLP 394.68 | 65,322 |
| 2026-03-17 | CLP 398.00 | CLP 398.00 | CLP 391.00 | CLP 391.20 | 39,363 |
| 2026-03-16 | CLP 400.00 | CLP 392.90 | CLP 392.90 | CLP 393.74 | 17,776 |
| 2026-03-13 | CLP 379.00 | CLP 393.90 | CLP 379.00 | CLP 393.74 | 74,382 |
| 2026-03-12 | CLP 400.00 | CLP 400.00 | CLP 383.00 | CLP 384.88 | 210,044 |
| 2026-03-11 | CLP 393.00 | CLP 398.99 | CLP 391.00 | CLP 395.45 | 92,315 |
| 2026-03-10 | CLP 390.00 | CLP 391.00 | CLP 390.00 | CLP 390.64 | 49,356 |
| 2026-03-09 | CLP 376.50 | CLP 385.00 | CLP 384.00 | CLP 384.46 | 107,824 |
| 2026-03-06 | CLP 387.00 | CLP 386.99 | CLP 385.00 | CLP 385.00 | 38,730 |
| 2026-03-05 | CLP 400.00 | CLP 390.00 | CLP 382.00 | CLP 385.84 | 52,629 |
| 2026-03-04 | CLP 378.00 | CLP 390.02 | CLP 379.00 | CLP 387.54 | 140,435 |
| 2026-03-03 | CLP 395.00 | CLP 395.50 | CLP 375.00 | CLP 379.48 | 140,932 |
| 2026-03-02 | CLP 401.63 | CLP 400.00 | CLP 399.00 | CLP 399.71 | 45,827 |
| 2026-02-27 | CLP 397.50 | CLP 404.00 | CLP 386.00 | CLP 401.63 | 99,373 |
| 2026-02-26 | CLP 404.01 | CLP 404.00 | CLP 397.00 | CLP 400.89 | 31,445 |
| 2026-02-25 | CLP 395.00 | CLP 405.00 | CLP 395.00 | CLP 403.23 | 56,793 |
| 2026-02-24 | CLP 385.00 | CLP 392.00 | CLP 385.30 | CLP 392.00 | 62,774 |
| 2026-02-23 | CLP 389.23 | CLP 390.02 | CLP 382.50 | CLP 385.67 | 175,142 |
| 2026-02-20 | CLP 391.00 | CLP 391.00 | CLP 384.90 | CLP 385.38 | 224,082 |
| 2026-02-19 | CLP 402.00 | CLP 400.50 | CLP 387.00 | CLP 392.65 | 89,645 |
| 2026-02-18 | CLP 405.00 | CLP 407.00 | CLP 400.00 | CLP 403.08 | 148,811 |
| 2026-02-17 | CLP 407.70 | CLP 403.00 | CLP 403.00 | CLP 407.65 | 17,985 |
| 2026-02-16 | CLP 408.24 | CLP 412.00 | CLP 401.00 | CLP 407.65 | 67,717 |
| 2026-02-13 | CLP 413.00 | CLP 410.00 | CLP 409.99 | CLP 408.24 | 41,569 |
| 2026-02-12 | CLP 412.00 | CLP 416.00 | CLP 414.97 | CLP 414.62 | 50,575 |
| 2026-02-11 | CLP 418.05 | CLP 418.05 | CLP 416.00 | CLP 416.02 | 174,639 |
| 2026-02-10 | CLP 419.63 | CLP 418.63 | CLP 418.00 | CLP 418.05 | 20,988 |
| 2026-02-09 | CLP 422.16 | CLP 422.00 | CLP 419.00 | CLP 419.63 | 40,567 |
| 2026-02-06 | CLP 430.00 | CLP 423.00 | CLP 420.50 | CLP 422.16 | 35,496 |
| 2026-02-05 | CLP 428.98 | CLP 428.98 | CLP 420.00 | CLP 421.99 | 96,227 |
| 2026-02-04 | CLP 427.00 | CLP 426.00 | CLP 426.00 | CLP 428.98 | 18,167 |
| 2026-02-03 | CLP 423.00 | CLP 430.00 | CLP 423.00 | CLP 428.98 | 90,382 |
| 2026-02-02 | CLP 424.00 | CLP 424.00 | CLP 420.00 | CLP 422.93 | 93,502 |
| 2026-01-30 | CLP 442.00 | CLP 435.00 | CLP 424.00 | CLP 425.85 | 393,645 |
| 2026-01-29 | CLP 441.00 | CLP 443.00 | CLP 443.00 | CLP 442.52 | 22,220 |
| 2026-01-28 | CLP 446.00 | CLP 442.00 | CLP 440.00 | CLP 441.51 | 35,634 |
| 2026-01-27 | CLP 442.00 | CLP 440.00 | CLP 439.85 | CLP 439.79 | 34,314 |
| 2026-01-26 | CLP 438.41 | CLP 445.00 | CLP 425.20 | CLP 439.85 | 207,567 |
| 2026-01-23 | CLP 433.00 | CLP 439.00 | CLP 427.10 | CLP 438.41 | 39,475 |
| 2026-01-22 | CLP 432.00 | CLP 430.00 | CLP 425.00 | CLP 430.12 | 38,043 |
| 2026-01-21 | CLP 433.00 | CLP 433.00 | CLP 416.01 | CLP 432.05 | 168,893 |
| 2026-01-20 | CLP 436.24 | CLP 436.50 | CLP 432.00 | CLP 433.18 | 35,644 |
| 2026-01-19 | CLP 440.00 | CLP 440.00 | CLP 434.00 | CLP 436.24 | 80,696 |
| 2026-01-16 | CLP 458.00 | CLP 456.59 | CLP 435.00 | CLP 436.09 | 373,876 |
| 2026-01-15 | CLP 458.00 | CLP 459.00 | CLP 442.00 | CLP 456.59 | 53,597 |
| 2026-01-14 | CLP 465.00 | CLP 460.00 | CLP 458.00 | CLP 458.69 | 35,178 |
| 2026-01-13 | CLP 469.00 | CLP 469.00 | CLP 455.00 | CLP 459.52 | 181,868 |
| 2026-01-12 | CLP 464.00 | CLP 467.00 | CLP 461.00 | CLP 465.42 | 116,892 |
| 2026-01-09 | CLP 450.00 | CLP 464.90 | CLP 450.00 | CLP 460.00 | 534,481 |
| 2026-01-08 | CLP 430.00 | CLP 440.00 | CLP 428.00 | CLP 436.85 | 182,271 |
| 2026-01-07 | CLP 425.00 | CLP 428.00 | CLP 422.00 | CLP 425.70 | 134,346 |
| 2026-01-06 | CLP 405.00 | CLP 420.00 | CLP 405.50 | CLP 415.79 | 52,250 |
| 2026-01-05 | CLP 405.00 | CLP 405.00 | CLP 399.10 | CLP 404.65 | 68,308 |
| 2026-01-02 | CLP 398.00 | CLP 400.00 | CLP 394.20 | CLP 399.45 | 202,804 |
| 2025-12-30 | CLP 393.00 | CLP 393.00 | CLP 393.00 | CLP 393.06 | 101,451 |
| 2025-12-29 | CLP 390.00 | CLP 394.00 | CLP 390.00 | CLP 393.50 | 81,979 |
| 2025-12-26 | CLP 380.97 | CLP 390.00 | CLP 382.00 | CLP 389.13 | 88,804 |
| 2025-12-24 | CLP 382.71 | CLP 382.71 | CLP 380.00 | CLP 380.97 | 72,303 |
| 2025-12-23 | CLP 400.00 | CLP 400.00 | CLP 384.50 | CLP 386.58 | 121,658 |
| 2025-12-22 | CLP 401.95 | CLP 399.99 | CLP 393.00 | CLP 395.09 | 20,249 |
| 2025-12-19 | CLP 387.00 | CLP 396.00 | CLP 391.10 | CLP 393.99 | 109,291 |
| 2025-12-18 | CLP 395.00 | CLP 390.00 | CLP 380.21 | CLP 386.59 | 111,430 |
| 2025-12-17 | CLP 395.00 | CLP 397.00 | CLP 396.00 | CLP 396.02 | 48,788 |
| 2025-12-16 | CLP 397.50 | CLP 404.50 | CLP 397.00 | CLP 397.53 | 117,691 |
| 2025-12-15 | CLP 400.00 | CLP 401.00 | CLP 397.90 | CLP 398.01 | 318,264 |
| 2025-12-12 | CLP 400.00 | CLP 400.00 | CLP 392.00 | CLP 399.68 | 265,800 |
| 2025-12-11 | CLP 406.00 | CLP 400.00 | CLP 400.00 | CLP 405.52 | 18,536 |
| 2025-12-10 | CLP 409.00 | CLP 406.49 | CLP 396.50 | CLP 405.52 | 280,472 |
| 2025-12-09 | CLP 400.00 | CLP 410.00 | CLP 400.00 | CLP 406.84 | 133,058 |
| 2025-12-05 | CLP 385.00 | CLP 399.96 | CLP 386.10 | CLP 397.53 | 157,487 |
| 2025-12-04 | CLP 380.06 | CLP 386.00 | CLP 383.50 | CLP 384.93 | 80,140 |
| 2025-12-03 | CLP 378.00 | CLP 384.00 | CLP 375.01 | CLP 380.05 | 216,093 |
| 2025-12-02 | CLP 371.00 | CLP 373.00 | CLP 369.00 | CLP 370.00 | 326,529 |
| 2025-12-01 | CLP 370.00 | CLP 373.00 | CLP 369.00 | CLP 369.50 | 103,473 |
| 2025-11-28 | CLP 370.00 | CLP 375.00 | CLP 365.00 | CLP 368.85 | 217,626 |
| 2025-11-27 | CLP 352.00 | CLP 370.00 | CLP 359.99 | CLP 363.27 | 232,973 |
| 2025-11-26 | CLP 340.20 | CLP 355.00 | CLP 338.71 | CLP 352.83 | 391,714 |
| 2025-11-25 | CLP 330.00 | CLP 344.00 | CLP 330.00 | CLP 338.71 | 393,301 |
| 2025-11-24 | CLP 330.00 | CLP 325.00 | CLP 325.00 | CLP 324.26 | 39,249 |
| 2025-11-21 | CLP 331.29 | CLP 325.00 | CLP 321.02 | CLP 325.00 | 91,317 |
| 2025-11-20 | CLP 339.99 | CLP 325.00 | CLP 325.00 | CLP 331.28 | 15,688 |
| 2025-11-19 | CLP 324.00 | CLP 332.99 | CLP 324.00 | CLP 331.28 | 191,654 |
| 2025-11-18 | CLP 320.00 | CLP 321.00 | CLP 320.00 | CLP 315.98 | 42,128 |
| 2025-11-17 | CLP 313.50 | CLP 319.90 | CLP 316.00 | CLP 315.98 | 122,536 |
| 2025-11-14 | CLP 319.99 | CLP 319.99 | CLP 300.00 | CLP 309.75 | 191,559 |
| 2025-11-13 | CLP 323.00 | CLP 324.00 | CLP 315.00 | CLP 321.70 | 176,429 |
| 2025-11-12 | CLP 333.90 | CLP 335.99 | CLP 321.30 | CLP 322.83 | 97,028 |
| 2025-11-11 | CLP 335.00 | CLP 335.00 | CLP 330.00 | CLP 333.47 | 30,322 |
| 2025-11-10 | CLP 330.00 | CLP 339.00 | CLP 334.00 | CLP 335.65 | 27,817 |
| 2025-11-07 | CLP 332.90 | CLP 333.00 | CLP 326.14 | CLP 329.45 | 144,849 |
| 2025-11-06 | CLP 333.00 | CLP 333.00 | CLP 324.90 | CLP 326.14 | 111,740 |
| 2025-11-05 | CLP 314.00 | CLP 333.00 | CLP 310.86 | CLP 322.93 | 128,683 |
| 2025-11-04 | CLP 308.00 | CLP 315.10 | CLP 308.00 | CLP 313.75 | 225,116 |
| 2025-11-03 | CLP 300.00 | CLP 310.00 | CLP 299.00 | CLP 305.88 | 144,451 |
| 2025-10-30 | CLP 287.20 | CLP 300.00 | CLP 289.00 | CLP 296.21 | 228,467 |
| 2025-10-29 | CLP 273.80 | CLP 287.20 | CLP 274.00 | CLP 279.16 | 155,973 |
| 2025-10-28 | CLP 274.00 | CLP 273.90 | CLP 272.10 | CLP 273.57 | 30,787 |
| 2025-10-27 | CLP 275.00 | CLP 271.00 | CLP 264.00 | CLP 266.05 | 227,591 |
| 2025-10-24 | CLP 275.00 | CLP 266.00 | CLP 264.00 | CLP 265.65 | 97,466 |
| 2025-10-23 | CLP 265.00 | CLP 265.00 | CLP 262.00 | CLP 263.62 | 166,918 |
| 2025-10-22 | CLP 269.00 | CLP 269.00 | CLP 260.00 | CLP 261.87 | 119,722 |
| 2025-10-21 | CLP 260.00 | CLP 270.00 | CLP 260.00 | CLP 266.80 | 312,343 |
| 2025-10-20 | CLP 260.00 | CLP 260.00 | CLP 257.90 | CLP 259.95 | 504,486 |
| 2025-10-17 | CLP 245.00 | CLP 254.00 | CLP 245.00 | CLP 250.95 | 199,678 |
| 2025-10-16 | CLP 250.00 | CLP 247.50 | CLP 247.50 | CLP 247.94 | 47,715 |
| 2025-10-15 | CLP 259.00 | CLP 259.00 | CLP 249.00 | CLP 248.64 | 4,753 |
| 2025-10-14 | CLP 250.00 | CLP 250.00 | CLP 250.00 | CLP 248.64 | 14,262 |
| 2025-10-13 | CLP 248.00 | CLP 249.50 | CLP 245.00 | CLP 248.64 | 33,388 |
| 2025-10-10 | CLP 246.27 | CLP 250.10 | CLP 246.00 | CLP 249.24 | 196,176 |
| 2025-10-09 | CLP 260.00 | CLP 260.00 | CLP 240.00 | CLP 246.27 | 134,178 |