abc S.A. (ABC) Price History
Daily open, high, low, close and volume for abc S.A. (ABC) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-10-07 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-10-06 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-10-05 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-10-02 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-10-01 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-30 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-29 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-28 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-25 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-24 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-23 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-22 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-21 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-17 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-16 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-15 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-14 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-11 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-10 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-09 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-08 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-07 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-04 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-03 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-02 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-09-01 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-31 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-28 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-27 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-26 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-25 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-24 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-21 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-20 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-19 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-18 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-17 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-14 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-13 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-12 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-11 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-10 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-07 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-06 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-05 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-04 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-08-03 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-31 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-30 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-29 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-28 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-27 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-24 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-23 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-22 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-21 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-20 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-17 | CLP 10.00 | CLP 10.01 | CLP 10.00 | CLP 10.50 | 4,136 |
| 2026-07-15 | CLP 10.30 | CLP 10.30 | CLP 10.01 | CLP 10.50 | 276,611 |
| 2026-07-14 | CLP 10.85 | CLP 10.92 | CLP 10.30 | CLP 10.50 | 102,157 |
| 2026-07-13 | CLP 10.30 | CLP 10.70 | CLP 10.70 | CLP 10.50 | 218,453 |
| 2026-07-10 | CLP 10.00 | CLP 10.25 | CLP 10.00 | CLP 10.50 | 15,042 |
| 2026-07-09 | CLP 10.25 | CLP 10.20 | CLP 10.20 | CLP 10.50 | 203,966 |
| 2026-07-08 | CLP 10.99 | CLP 10.40 | CLP 10.40 | CLP 10.50 | 162,963 |
| 2026-07-07 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 0 |
| 2026-07-06 | CLP 10.70 | CLP 10.70 | CLP 10.50 | CLP 10.50 | 5,295,824 |
| 2026-07-03 | CLP 10.11 | CLP 10.11 | CLP 10.11 | CLP 10.70 | 1,670 |
| 2026-07-02 | CLP 10.70 | CLP 10.70 | CLP 10.70 | CLP 10.70 | 3,770 |
| 2026-07-01 | CLP 10.20 | CLP 10.70 | CLP 10.20 | CLP 10.70 | 1,100,711 |
| 2026-06-30 | CLP 10.50 | CLP 10.50 | CLP 10.40 | CLP 10.42 | 1,129,012 |
| 2026-06-26 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 475,604 |
| 2026-06-25 | CLP 10.50 | CLP 10.50 | CLP 10.20 | CLP 10.50 | 22 |
| 2026-06-24 | CLP 10.50 | CLP 10.50 | CLP 10.50 | CLP 10.50 | 3,001,300 |
| 2026-06-23 | CLP 10.00 | CLP 10.40 | CLP 10.00 | CLP 10.40 | 3,441,205 |
| 2026-06-22 | CLP 10.00 | CLP 10.01 | CLP 10.00 | CLP 10.02 | 1,854,281 |
| 2026-06-19 | CLP 10.48 | CLP 10.48 | CLP 10.48 | CLP 10.48 | 0 |
| 2026-06-18 | CLP 10.21 | CLP 10.50 | CLP 10.50 | CLP 10.48 | 641,511 |
| 2026-06-17 | CLP 10.49 | CLP 10.50 | CLP 10.12 | CLP 10.48 | 458,965 |
| 2026-06-16 | CLP 10.48 | CLP 10.01 | CLP 10.01 | CLP 10.48 | 369,090 |
| 2026-06-15 | CLP 10.47 | CLP 10.50 | CLP 10.38 | CLP 10.48 | 144,793 |
| 2026-06-12 | CLP 10.38 | CLP 10.80 | CLP 10.38 | CLP 10.48 | 370,289 |
| 2026-06-11 | CLP 10.10 | CLP 10.75 | CLP 10.01 | CLP 10.48 | 12,545 |
| 2026-06-10 | CLP 10.75 | CLP 10.48 | CLP 10.40 | CLP 10.48 | 2,270,667 |
| 2026-06-09 | CLP 10.27 | CLP 10.80 | CLP 10.10 | CLP 10.75 | 5,492,273 |
| 2026-06-08 | CLP 10.85 | CLP 10.85 | CLP 10.11 | CLP 10.27 | 5,011,034 |
| 2026-06-05 | CLP 10.90 | CLP 10.90 | CLP 10.70 | CLP 11.00 | 67,460 |
| 2026-06-04 | CLP 10.94 | CLP 10.94 | CLP 10.80 | CLP 11.00 | 381,000 |
| 2026-06-03 | CLP 11.00 | CLP 11.00 | CLP 11.00 | CLP 11.00 | 4 |
| 2026-06-02 | CLP 11.00 | CLP 11.00 | CLP 11.00 | CLP 11.00 | 1,175,970 |
| 2026-06-01 | CLP 11.55 | CLP 11.70 | CLP 11.55 | CLP 11.50 | 216,063 |
| 2026-05-29 | CLP 11.50 | CLP 11.50 | CLP 11.50 | CLP 11.50 | 57,826 |
| 2026-05-28 | CLP 11.20 | CLP 11.50 | CLP 11.00 | CLP 11.50 | 1,840,937 |
| 2026-05-27 | CLP 11.01 | CLP 11.20 | CLP 11.05 | CLP 11.20 | 2,160,481 |
| 2026-05-26 | CLP 10.45 | CLP 11.00 | CLP 10.45 | CLP 10.88 | 1,159,126 |
| 2026-05-25 | CLP 10.90 | CLP 11.55 | CLP 10.90 | CLP 11.00 | 38,843 |
| 2026-05-22 | CLP 11.00 | CLP 10.90 | CLP 10.90 | CLP 11.00 | 321,510 |
| 2026-05-20 | CLP 10.99 | CLP 11.00 | CLP 11.00 | CLP 11.00 | 4,686,079 |
| 2026-05-19 | CLP 11.00 | CLP 10.75 | CLP 10.50 | CLP 10.72 | 5,710,755 |
| 2026-05-18 | CLP 11.10 | CLP 11.10 | CLP 11.00 | CLP 11.22 | 17,216 |
| 2026-05-15 | CLP 11.00 | CLP 11.00 | CLP 11.00 | CLP 11.22 | 8,220 |
| 2026-05-14 | CLP 11.20 | CLP 11.20 | CLP 11.20 | CLP 11.22 | 1,673 |
| 2026-05-13 | CLP 11.00 | CLP 11.50 | CLP 11.00 | CLP 11.00 | 1,063,165 |
| 2026-05-12 | CLP 11.00 | CLP 11.00 | CLP 10.75 | CLP 11.00 | 336,171 |
| 2026-05-11 | CLP 11.00 | CLP 11.00 | CLP 11.00 | CLP 11.00 | 1,104,510 |
| 2026-05-08 | CLP 11.50 | CLP 11.35 | CLP 11.00 | CLP 11.19 | 5,806,363 |
| 2026-05-07 | CLP 11.75 | CLP 11.49 | CLP 11.20 | CLP 11.41 | 1,095,811 |
| 2026-05-06 | CLP 11.35 | CLP 11.50 | CLP 11.20 | CLP 11.30 | 14,275,924 |
| 2026-05-05 | CLP 11.75 | CLP 11.35 | CLP 11.30 | CLP 11.32 | 918,216 |
| 2026-05-04 | CLP 12.30 | CLP 12.30 | CLP 11.90 | CLP 11.89 | 12,204,079 |
| 2026-04-30 | CLP 11.90 | CLP 12.35 | CLP 11.50 | CLP 12.35 | 5,456,785 |
| 2026-04-29 | CLP 12.40 | CLP 12.36 | CLP 12.36 | CLP 12.26 | 129,460 |
| 2026-04-28 | CLP 12.01 | CLP 12.50 | CLP 11.70 | CLP 12.26 | 6,661,383 |
| 2026-04-27 | CLP 12.00 | CLP 12.06 | CLP 12.06 | CLP 12.07 | 2,111,199 |
| 2026-04-24 | CLP 12.50 | CLP 12.90 | CLP 12.50 | CLP 12.62 | 8,261,332 |
| 2026-04-23 | CLP 12.63 | CLP 12.63 | CLP 12.63 | CLP 12.63 | 2,363,990 |
| 2026-04-22 | CLP 12.70 | CLP 12.80 | CLP 12.50 | CLP 12.76 | 3,347,553 |
| 2026-04-21 | CLP 12.50 | CLP 12.90 | CLP 12.50 | CLP 12.80 | 3,574,137 |
| 2026-04-20 | CLP 12.95 | CLP 12.95 | CLP 12.95 | CLP 12.91 | 400 |
| 2026-04-17 | CLP 12.88 | CLP 13.00 | CLP 12.90 | CLP 12.91 | 12,690,588 |
| 2026-04-16 | CLP 13.00 | CLP 12.90 | CLP 12.90 | CLP 12.86 | 630,664 |
| 2026-04-15 | CLP 12.00 | CLP 12.70 | CLP 12.00 | CLP 12.70 | 16,564,279 |
| 2026-04-14 | CLP 11.90 | CLP 12.50 | CLP 12.30 | CLP 12.50 | 5,642,553 |
| 2026-04-13 | CLP 12.24 | CLP 12.30 | CLP 12.10 | CLP 12.21 | 2,328,556 |
| 2026-04-10 | CLP 12.00 | CLP 12.70 | CLP 12.20 | CLP 12.62 | 2,607,615 |
| 2026-04-09 | CLP 11.80 | CLP 12.05 | CLP 11.80 | CLP 12.05 | 232,737 |
| 2026-04-08 | CLP 12.40 | CLP 12.40 | CLP 11.51 | CLP 12.40 | 15,658,206 |
| 2026-04-07 | CLP 12.10 | CLP 12.10 | CLP 11.60 | CLP 12.15 | 23,063 |
| 2026-04-06 | CLP 12.15 | CLP 12.15 | CLP 12.00 | CLP 12.15 | 3 |
| 2026-04-02 | CLP 12.15 | CLP 12.15 | CLP 12.15 | CLP 12.15 | 1,024,194 |
| 2026-04-01 | CLP 11.80 | CLP 12.25 | CLP 11.80 | CLP 12.13 | 1,638,465 |
| 2026-03-31 | CLP 11.98 | CLP 11.99 | CLP 11.97 | CLP 11.98 | 5,002,285 |
| 2026-03-30 | CLP 12.09 | CLP 12.10 | CLP 11.90 | CLP 12.01 | 14,830,203 |
| 2026-03-27 | CLP 11.97 | CLP 11.97 | CLP 11.97 | CLP 12.09 | 200,001 |
| 2026-03-26 | CLP 11.95 | CLP 12.10 | CLP 12.09 | CLP 12.09 | 2,268,529 |
| 2026-03-25 | CLP 12.00 | CLP 12.00 | CLP 12.00 | CLP 11.99 | 5,280,226 |
| 2026-03-24 | CLP 11.50 | CLP 11.98 | CLP 11.70 | CLP 12.19 | 376,148 |
| 2026-03-23 | CLP 12.00 | CLP 11.90 | CLP 11.70 | CLP 12.19 | 638,123 |
| 2026-03-20 | CLP 12.10 | CLP 12.10 | CLP 12.10 | CLP 12.19 | 200,000 |
| 2026-03-19 | CLP 12.20 | CLP 12.20 | CLP 12.00 | CLP 12.19 | 2,467,302 |
| 2026-03-18 | CLP 12.50 | CLP 12.50 | CLP 12.30 | CLP 12.40 | 6,768,996 |
| 2026-03-17 | CLP 12.80 | CLP 12.70 | CLP 12.50 | CLP 12.67 | 1,659,243 |
| 2026-03-16 | CLP 12.23 | CLP 12.60 | CLP 12.23 | CLP 12.48 | 8,113,328 |
| 2026-03-13 | CLP 12.45 | CLP 12.45 | CLP 12.00 | CLP 12.23 | 41,203,025 |
| 2026-03-12 | CLP 12.85 | CLP 12.85 | CLP 12.40 | CLP 12.62 | 3,927,613 |
| 2026-03-11 | CLP 13.10 | CLP 13.10 | CLP 12.85 | CLP 12.85 | 7,415,670 |
| 2026-03-10 | CLP 12.90 | CLP 13.10 | CLP 12.85 | CLP 13.00 | 2,828,438 |
| 2026-03-09 | CLP 12.50 | CLP 12.96 | CLP 12.50 | CLP 13.00 | 21,392 |
| 2026-03-06 | CLP 13.40 | CLP 13.09 | CLP 12.80 | CLP 13.00 | 12,038,660 |
| 2026-03-05 | CLP 14.00 | CLP 13.35 | CLP 13.34 | CLP 13.58 | 456,172 |
| 2026-03-04 | CLP 13.56 | CLP 13.80 | CLP 13.56 | CLP 13.58 | 2,628,007 |
| 2026-03-03 | CLP 13.70 | CLP 13.56 | CLP 13.00 | CLP 13.50 | 6,889,734 |
| 2026-03-02 | CLP 13.80 | CLP 13.80 | CLP 13.80 | CLP 14.20 | 154,306 |
| 2026-02-27 | CLP 13.90 | CLP 13.90 | CLP 13.90 | CLP 14.20 | 576 |
| 2026-02-26 | CLP 14.20 | CLP 14.20 | CLP 14.20 | CLP 14.20 | 2,509,419 |
| 2026-02-25 | CLP 14.00 | CLP 14.10 | CLP 13.95 | CLP 14.03 | 15,277,936 |
| 2026-02-24 | CLP 13.90 | CLP 13.99 | CLP 13.65 | CLP 13.82 | 28,950,262 |
| 2026-02-23 | CLP 14.10 | CLP 14.40 | CLP 14.00 | CLP 14.00 | 12,721,772 |
| 2026-02-20 | CLP 14.40 | CLP 14.60 | CLP 14.10 | CLP 14.22 | 16,233,566 |
| 2026-02-19 | CLP 14.60 | CLP 14.80 | CLP 14.30 | CLP 14.52 | 28,314,734 |
| 2026-02-18 | CLP 14.80 | CLP 15.00 | CLP 14.60 | CLP 14.67 | 9,936,476 |
| 2026-02-17 | CLP 14.65 | CLP 14.80 | CLP 14.66 | CLP 14.70 | 14,821,750 |
| 2026-02-16 | CLP 14.50 | CLP 14.80 | CLP 14.60 | CLP 14.65 | 3,343,487 |
| 2026-02-13 | CLP 15.00 | CLP 14.90 | CLP 14.60 | CLP 14.76 | 7,024,608 |
| 2026-02-12 | CLP 15.49 | CLP 15.60 | CLP 15.01 | CLP 15.17 | 3,588,952 |
| 2026-02-11 | CLP 15.25 | CLP 15.65 | CLP 15.25 | CLP 15.51 | 20,160,207 |
| 2026-02-10 | CLP 14.80 | CLP 15.30 | CLP 14.80 | CLP 15.23 | 45,664,270 |
| 2026-02-09 | CLP 15.00 | CLP 15.00 | CLP 14.80 | CLP 14.99 | 20,923,552 |
| 2026-02-06 | CLP 14.60 | CLP 15.00 | CLP 14.60 | CLP 14.66 | 3,978,769 |
| 2026-02-05 | CLP 14.70 | CLP 15.00 | CLP 14.55 | CLP 14.95 | 17,350,381 |
| 2026-02-04 | CLP 15.25 | CLP 15.61 | CLP 14.70 | CLP 14.78 | 12,164,476 |
| 2026-02-03 | CLP 15.39 | CLP 15.80 | CLP 15.20 | CLP 15.31 | 10,667,506 |
| 2026-02-02 | CLP 15.00 | CLP 15.39 | CLP 14.81 | CLP 15.39 | 20,225,665 |
| 2026-01-30 | CLP 15.50 | CLP 15.50 | CLP 15.39 | CLP 15.40 | 5,700,437 |
| 2026-01-29 | CLP 15.75 | CLP 15.75 | CLP 15.15 | CLP 15.22 | 14,583,287 |
| 2026-01-28 | CLP 16.00 | CLP 16.00 | CLP 15.40 | CLP 15.52 | 3,666,989 |
| 2026-01-27 | CLP 15.90 | CLP 16.40 | CLP 15.35 | CLP 15.87 | 50,307,550 |
| 2026-01-26 | CLP 15.00 | CLP 15.80 | CLP 15.40 | CLP 15.69 | 8,258,162 |
| 2026-01-23 | CLP 14.70 | CLP 15.05 | CLP 14.70 | CLP 14.98 | 41,409,456 |
| 2026-01-22 | CLP 14.50 | CLP 14.50 | CLP 14.09 | CLP 14.49 | 23,155,228 |
| 2026-01-21 | CLP 14.00 | CLP 14.45 | CLP 14.00 | CLP 14.32 | 27,331,181 |
| 2026-01-20 | CLP 14.60 | CLP 14.60 | CLP 13.80 | CLP 13.90 | 38,352,581 |
| 2026-01-19 | CLP 14.80 | CLP 14.98 | CLP 14.00 | CLP 14.43 | 79,215,739 |
| 2026-01-16 | CLP 12.70 | CLP 14.99 | CLP 12.80 | CLP 14.99 | 38,881,618 |
| 2026-01-15 | CLP 12.20 | CLP 12.90 | CLP 11.59 | CLP 12.85 | 253,852,990 |
| 2026-01-14 | CLP 11.95 | CLP 12.20 | CLP 11.91 | CLP 12.15 | 7,868,446 |
| 2026-01-13 | CLP 11.90 | CLP 11.91 | CLP 11.80 | CLP 11.91 | 17,952,678 |
| 2026-01-12 | CLP 11.90 | CLP 12.00 | CLP 11.75 | CLP 11.78 | 4,965,296 |
| 2026-01-09 | CLP 12.20 | CLP 12.20 | CLP 11.80 | CLP 11.90 | 6,450,373 |
| 2026-01-08 | CLP 12.50 | CLP 12.50 | CLP 12.10 | CLP 12.32 | 4,465,517 |
| 2026-01-07 | CLP 12.75 | CLP 12.70 | CLP 12.55 | CLP 12.58 | 7,778,339 |
| 2026-01-06 | CLP 12.60 | CLP 12.85 | CLP 12.60 | CLP 12.69 | 34,313,961 |
| 2026-01-05 | CLP 12.50 | CLP 12.60 | CLP 12.36 | CLP 12.60 | 37,469,284 |
| 2026-01-02 | CLP 12.21 | CLP 12.50 | CLP 12.18 | CLP 12.42 | 23,582,628 |
| 2025-12-30 | CLP 12.30 | CLP 12.50 | CLP 12.00 | CLP 12.24 | 70,119,039 |
| 2025-12-29 | CLP 12.80 | CLP 12.90 | CLP 12.12 | CLP 12.46 | 47,555,995 |
| 2025-12-26 | CLP 12.00 | CLP 12.70 | CLP 12.00 | CLP 12.63 | 60,011,840 |
| 2025-12-24 | CLP 11.80 | CLP 12.20 | CLP 11.80 | CLP 12.20 | 38,385,395 |
| 2025-12-23 | CLP 11.73 | CLP 11.90 | CLP 11.61 | CLP 11.89 | 14,689,107 |
| 2025-12-22 | CLP 11.90 | CLP 11.90 | CLP 11.60 | CLP 11.73 | 9,363,142 |
| 2025-12-19 | CLP 11.95 | CLP 11.95 | CLP 11.40 | CLP 11.79 | 23,853,941 |
| 2025-12-18 | CLP 11.48 | CLP 12.00 | CLP 11.50 | CLP 11.82 | 9,308,869 |
| 2025-12-17 | CLP 11.99 | CLP 11.99 | CLP 11.40 | CLP 11.48 | 5,407,351 |
| 2025-12-16 | CLP 11.60 | CLP 11.72 | CLP 11.60 | CLP 11.62 | 1,877,063 |
| 2025-12-15 | CLP 11.89 | CLP 11.89 | CLP 11.50 | CLP 11.58 | 38,622,448 |
| 2025-12-12 | CLP 12.01 | CLP 12.01 | CLP 11.70 | CLP 11.89 | 18,575,560 |
| 2025-12-11 | CLP 12.49 | CLP 12.49 | CLP 12.00 | CLP 12.19 | 42,850,620 |
| 2025-12-10 | CLP 11.50 | CLP 12.30 | CLP 11.50 | CLP 12.27 | 122,151,590 |
| 2025-12-09 | CLP 10.20 | CLP 11.50 | CLP 10.20 | CLP 11.50 | 128,789,490 |
| 2025-12-05 | CLP 9.85 | CLP 10.20 | CLP 9.99 | CLP 10.11 | 8,985,790 |
| 2025-12-04 | CLP 9.90 | CLP 9.99 | CLP 9.90 | CLP 9.90 | 4,319,400 |
| 2025-12-03 | CLP 9.70 | CLP 9.85 | CLP 9.70 | CLP 9.85 | 3,918,389 |
| 2025-12-02 | CLP 10.00 | CLP 10.00 | CLP 9.75 | CLP 9.85 | 13,550,351 |
| 2025-12-01 | CLP 9.81 | CLP 9.94 | CLP 9.80 | CLP 9.88 | 5,890,340 |
| 2025-11-28 | CLP 9.41 | CLP 10.00 | CLP 9.17 | CLP 9.81 | 32,812,578 |
| 2025-11-27 | CLP 9.58 | CLP 9.75 | CLP 9.20 | CLP 9.41 | 11,438,722 |
| 2025-11-26 | CLP 9.83 | CLP 9.83 | CLP 9.79 | CLP 9.80 | 2,181,643 |
| 2025-11-25 | CLP 9.84 | CLP 9.82 | CLP 9.82 | CLP 9.86 | 594,677 |
| 2025-11-24 | CLP 9.80 | CLP 9.84 | CLP 9.84 | CLP 9.86 | 164,998 |
| 2025-11-21 | CLP 9.70 | CLP 9.86 | CLP 9.70 | CLP 9.86 | 43,872 |
| 2025-11-20 | CLP 9.60 | CLP 10.00 | CLP 9.70 | CLP 9.86 | 2,629,241 |
| 2025-11-19 | CLP 10.00 | CLP 10.15 | CLP 10.00 | CLP 10.03 | 806,379 |
| 2025-11-18 | CLP 10.19 | CLP 10.20 | CLP 9.60 | CLP 10.19 | 1,029,082 |
| 2025-11-17 | CLP 10.28 | CLP 10.49 | CLP 9.90 | CLP 10.26 | 3,957,605 |
| 2025-11-14 | CLP 10.19 | CLP 10.01 | CLP 9.99 | CLP 10.22 | 1,086,411 |
| 2025-11-13 | CLP 10.40 | CLP 10.40 | CLP 10.00 | CLP 10.22 | 9,443,920 |
| 2025-11-12 | CLP 10.00 | CLP 10.30 | CLP 10.00 | CLP 10.22 | 16,762,576 |
| 2025-11-11 | CLP 9.53 | CLP 9.90 | CLP 9.53 | CLP 9.90 | 7,190,013 |
| 2025-11-10 | CLP 9.34 | CLP 9.90 | CLP 9.33 | CLP 9.82 | 21,037,324 |
| 2025-11-07 | CLP 9.10 | CLP 9.69 | CLP 9.08 | CLP 9.33 | 52,214,018 |
| 2025-11-06 | CLP 8.90 | CLP 9.00 | CLP 8.90 | CLP 9.00 | 5,489,607 |
| 2025-11-05 | CLP 8.99 | CLP 8.90 | CLP 8.87 | CLP 8.90 | 2,783,226 |
| 2025-11-04 | CLP 8.80 | CLP 8.80 | CLP 8.80 | CLP 8.87 | 571,174 |
| 2025-11-03 | CLP 8.98 | CLP 8.98 | CLP 8.81 | CLP 8.87 | 5,365,907 |
| 2025-10-30 | CLP 8.80 | CLP 9.00 | CLP 8.80 | CLP 8.98 | 12,396,883 |
| 2025-10-29 | CLP 8.80 | CLP 8.80 | CLP 8.80 | CLP 8.79 | 254,208 |
| 2025-10-28 | CLP 8.51 | CLP 8.80 | CLP 8.71 | CLP 8.79 | 3,347,051 |
| 2025-10-27 | CLP 8.85 | CLP 8.85 | CLP 8.70 | CLP 8.78 | 7,134,317 |
| 2025-10-24 | CLP 8.60 | CLP 8.85 | CLP 8.85 | CLP 8.85 | 662,709 |
| 2025-10-23 | CLP 8.80 | CLP 8.85 | CLP 8.80 | CLP 8.85 | 5,221,948 |
| 2025-10-22 | CLP 8.95 | CLP 8.95 | CLP 8.75 | CLP 8.80 | 2,198,488 |
| 2025-10-21 | CLP 8.95 | CLP 8.95 | CLP 8.89 | CLP 8.95 | 2,823,782 |
| 2025-10-20 | CLP 8.70 | CLP 8.89 | CLP 8.71 | CLP 8.81 | 3,058,973 |
| 2025-10-17 | CLP 9.00 | CLP 9.00 | CLP 8.70 | CLP 8.70 | 3,916,169 |
| 2025-10-16 | CLP 8.62 | CLP 9.00 | CLP 8.80 | CLP 8.94 | 2,327,492 |
| 2025-10-15 | CLP 9.02 | CLP 9.02 | CLP 9.00 | CLP 8.95 | 1,800,190 |
| 2025-10-14 | CLP 8.85 | CLP 9.21 | CLP 9.00 | CLP 9.02 | 4,589,941 |
| 2025-10-13 | CLP 9.00 | CLP 9.20 | CLP 9.20 | CLP 9.21 | 589,076 |
| 2025-10-10 | CLP 8.90 | CLP 9.00 | CLP 9.00 | CLP 9.21 | 487,414 |
| 2025-10-09 | CLP 9.00 | CLP 9.00 | CLP 9.00 | CLP 9.21 | 438,044 |