Aguas Andinas S.A. (AGUAS-A) Price History
Daily open, high, low, close and volume for Aguas Andinas S.A. (AGUAS-A) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 325.00 | CLP 327.99 | CLP 322.81 | CLP 327.99 | 3,073,002 |
| 2026-10-08 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-10-07 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-10-06 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-10-05 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-10-02 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-10-01 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-30 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-29 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-28 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-25 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-24 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-23 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-22 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-21 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.00 | 0 |
| 2026-09-17 | CLP 335.00 | CLP 335.99 | CLP 324.00 | CLP 335.00 | 0 |
| 2026-09-16 | CLP 326.00 | CLP 329.99 | CLP 324.00 | CLP 326.00 | 2,739,359 |
| 2026-09-15 | CLP 326.00 | CLP 331.00 | CLP 323.31 | CLP 326.00 | 23,241,138 |
| 2026-09-14 | CLP 330.77 | CLP 332.75 | CLP 326.02 | CLP 330.77 | 2,812,456 |
| 2026-09-11 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-10 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-09 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-08 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-07 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-04 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-03 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-02 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-09-01 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-31 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-28 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-27 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-26 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-25 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-24 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-21 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-20 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-19 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-18 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-17 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-14 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-13 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-12 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-11 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-10 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-07 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-06 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-05 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-04 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-08-03 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-31 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-30 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-29 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-28 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-27 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-24 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-23 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-22 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-21 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-20 | CLP 332.40 | CLP 332.40 | CLP 332.40 | CLP 332.40 | 0 |
| 2026-07-17 | CLP 335.46 | CLP 337.45 | CLP 330.51 | CLP 332.40 | 2,625,109 |
| 2026-07-15 | CLP 343.00 | CLP 340.18 | CLP 333.19 | CLP 335.46 | 3,572,926 |
| 2026-07-14 | CLP 338.50 | CLP 339.00 | CLP 335.09 | CLP 337.50 | 3,308,726 |
| 2026-07-13 | CLP 339.00 | CLP 339.01 | CLP 335.32 | CLP 337.27 | 2,655,906 |
| 2026-07-10 | CLP 338.50 | CLP 341.67 | CLP 335.07 | CLP 339.00 | 3,302,884 |
| 2026-07-09 | CLP 334.24 | CLP 338.50 | CLP 332.66 | CLP 338.50 | 2,167,889 |
| 2026-07-08 | CLP 336.85 | CLP 338.50 | CLP 332.99 | CLP 334.24 | 2,688,697 |
| 2026-07-07 | CLP 334.00 | CLP 336.89 | CLP 331.15 | CLP 336.85 | 5,168,872 |
| 2026-07-06 | CLP 334.90 | CLP 334.99 | CLP 331.01 | CLP 333.00 | 2,255,412 |
| 2026-07-03 | CLP 334.00 | CLP 335.00 | CLP 327.10 | CLP 333.98 | 2,542,482 |
| 2026-07-02 | CLP 332.00 | CLP 333.57 | CLP 330.08 | CLP 330.87 | 2,543,345 |
| 2026-07-01 | CLP 330.00 | CLP 333.38 | CLP 329.96 | CLP 330.79 | 1,345,245 |
| 2026-06-30 | CLP 333.59 | CLP 334.25 | CLP 320.65 | CLP 330.11 | 3,006,320 |
| 2026-06-26 | CLP 328.12 | CLP 333.96 | CLP 329.74 | CLP 333.58 | 1,217,635 |
| 2026-06-25 | CLP 331.10 | CLP 331.55 | CLP 328.50 | CLP 329.00 | 3,907,886 |
| 2026-06-24 | CLP 336.00 | CLP 334.72 | CLP 330.01 | CLP 330.52 | 7,500,496 |
| 2026-06-23 | CLP 334.98 | CLP 336.00 | CLP 331.65 | CLP 336.00 | 1,053,758 |
| 2026-06-22 | CLP 334.10 | CLP 340.00 | CLP 332.30 | CLP 335.45 | 2,407,218 |
| 2026-06-19 | CLP 338.00 | CLP 343.50 | CLP 332.00 | CLP 332.00 | 4,437,404 |
| 2026-06-18 | CLP 338.00 | CLP 339.84 | CLP 334.00 | CLP 337.00 | 8,041,633 |
| 2026-06-17 | CLP 339.01 | CLP 338.00 | CLP 334.62 | CLP 337.50 | 2,020,089 |
| 2026-06-16 | CLP 335.00 | CLP 338.18 | CLP 334.00 | CLP 337.00 | 7,496,071 |
| 2026-06-15 | CLP 343.99 | CLP 343.99 | CLP 333.09 | CLP 334.00 | 14,472,997 |
| 2026-06-12 | CLP 333.95 | CLP 334.84 | CLP 330.03 | CLP 331.50 | 2,981,342 |
| 2026-06-11 | CLP 328.00 | CLP 332.00 | CLP 326.01 | CLP 331.00 | 6,982,894 |
| 2026-06-10 | CLP 330.00 | CLP 330.00 | CLP 327.01 | CLP 328.00 | 2,289,034 |
| 2026-06-09 | CLP 330.00 | CLP 330.86 | CLP 326.86 | CLP 330.00 | 1,577,088 |
| 2026-06-08 | CLP 329.00 | CLP 328.58 | CLP 323.46 | CLP 326.86 | 21,057,955 |
| 2026-06-05 | CLP 332.40 | CLP 332.40 | CLP 326.01 | CLP 328.35 | 3,951,881 |
| 2026-06-04 | CLP 335.00 | CLP 332.90 | CLP 325.01 | CLP 330.00 | 22,022,720 |
| 2026-06-03 | CLP 331.00 | CLP 334.90 | CLP 327.03 | CLP 329.50 | 1,741,415 |
| 2026-06-02 | CLP 331.00 | CLP 333.69 | CLP 329.00 | CLP 331.00 | 2,114,594 |
| 2026-06-01 | CLP 335.00 | CLP 340.00 | CLP 330.05 | CLP 331.50 | 5,991,508 |
| 2026-05-29 | CLP 341.50 | CLP 342.61 | CLP 335.00 | CLP 335.00 | 16,894,949 |
| 2026-05-28 | CLP 336.00 | CLP 344.00 | CLP 335.88 | CLP 340.00 | 3,063,284 |
| 2026-05-27 | CLP 336.60 | CLP 339.47 | CLP 334.82 | CLP 336.00 | 12,320,107 |
| 2026-05-26 | CLP 345.00 | CLP 344.92 | CLP 337.42 | CLP 338.60 | 1,976,572 |
| 2026-05-25 | CLP 340.00 | CLP 346.00 | CLP 336.00 | CLP 343.00 | 3,356,308 |
| 2026-05-22 | CLP 342.00 | CLP 344.01 | CLP 331.99 | CLP 340.00 | 6,525,417 |
| 2026-05-20 | CLP 349.99 | CLP 339.17 | CLP 331.45 | CLP 335.00 | 4,779,843 |
| 2026-05-19 | CLP 330.00 | CLP 333.85 | CLP 325.04 | CLP 333.85 | 5,428,495 |
| 2026-05-18 | CLP 320.00 | CLP 329.99 | CLP 323.50 | CLP 329.99 | 3,548,514 |
| 2026-05-15 | CLP 319.00 | CLP 324.49 | CLP 310.11 | CLP 324.00 | 4,512,639 |
| 2026-05-14 | CLP 335.50 | CLP 335.00 | CLP 316.00 | CLP 316.00 | 9,359,071 |
| 2026-05-13 | CLP 343.00 | CLP 335.23 | CLP 324.45 | CLP 328.00 | 7,158,331 |
| 2026-05-12 | CLP 335.66 | CLP 334.99 | CLP 327.89 | CLP 332.98 | 7,201,335 |
| 2026-05-11 | CLP 346.00 | CLP 339.00 | CLP 332.84 | CLP 334.99 | 1,951,844 |
| 2026-05-08 | CLP 337.89 | CLP 340.65 | CLP 332.00 | CLP 334.74 | 1,110,591 |
| 2026-05-07 | CLP 339.00 | CLP 345.28 | CLP 337.90 | CLP 337.90 | 3,803,001 |
| 2026-05-06 | CLP 331.00 | CLP 338.99 | CLP 328.92 | CLP 338.99 | 7,056,078 |
| 2026-05-05 | CLP 335.87 | CLP 335.96 | CLP 325.97 | CLP 330.00 | 2,974,052 |
| 2026-05-04 | CLP 336.99 | CLP 336.99 | CLP 330.24 | CLP 331.00 | 11,458,843 |
| 2026-04-30 | CLP 339.00 | CLP 344.82 | CLP 335.10 | CLP 340.49 | 7,333,857 |
| 2026-04-29 | CLP 349.99 | CLP 349.99 | CLP 336.01 | CLP 339.00 | 4,161,548 |
| 2026-04-28 | CLP 353.80 | CLP 354.00 | CLP 346.94 | CLP 347.00 | 2,344,584 |
| 2026-04-27 | CLP 353.90 | CLP 353.89 | CLP 347.79 | CLP 351.80 | 4,274,938 |
| 2026-04-24 | CLP 358.00 | CLP 359.98 | CLP 356.24 | CLP 359.98 | 1,753,929 |
| 2026-04-23 | CLP 359.40 | CLP 361.99 | CLP 353.27 | CLP 355.00 | 6,457,493 |
| 2026-04-22 | CLP 357.00 | CLP 361.99 | CLP 355.00 | CLP 355.00 | 3,420,510 |
| 2026-04-21 | CLP 358.00 | CLP 361.00 | CLP 356.01 | CLP 357.00 | 3,010,892 |
| 2026-04-20 | CLP 362.20 | CLP 364.00 | CLP 356.22 | CLP 358.60 | 13,880,062 |
| 2026-04-17 | CLP 365.00 | CLP 364.96 | CLP 360.69 | CLP 360.90 | 6,423,420 |
| 2026-04-16 | CLP 365.50 | CLP 364.58 | CLP 360.00 | CLP 362.00 | 10,664,629 |
| 2026-04-15 | CLP 360.00 | CLP 362.78 | CLP 355.47 | CLP 361.00 | 7,812,162 |
| 2026-04-14 | CLP 353.00 | CLP 359.00 | CLP 353.00 | CLP 357.02 | 31,571,753 |
| 2026-04-13 | CLP 352.99 | CLP 354.99 | CLP 352.10 | CLP 352.50 | 28,591,174 |
| 2026-04-10 | CLP 354.90 | CLP 354.90 | CLP 352.00 | CLP 352.00 | 10,845,152 |
| 2026-04-09 | CLP 352.00 | CLP 352.93 | CLP 351.02 | CLP 352.89 | 1,759,494 |
| 2026-04-08 | CLP 354.90 | CLP 356.19 | CLP 350.20 | CLP 350.20 | 5,371,788 |
| 2026-04-07 | CLP 352.00 | CLP 354.48 | CLP 348.67 | CLP 350.00 | 2,249,777 |
| 2026-04-06 | CLP 355.30 | CLP 355.30 | CLP 350.90 | CLP 351.73 | 2,955,666 |
| 2026-04-02 | CLP 352.32 | CLP 354.99 | CLP 349.95 | CLP 352.30 | 7,146,849 |
| 2026-04-01 | CLP 359.99 | CLP 358.90 | CLP 352.75 | CLP 353.70 | 4,761,557 |
| 2026-03-31 | CLP 361.00 | CLP 361.00 | CLP 349.59 | CLP 354.00 | 6,311,717 |
| 2026-03-30 | CLP 350.00 | CLP 353.00 | CLP 346.06 | CLP 350.00 | 1,174,029 |
| 2026-03-27 | CLP 348.00 | CLP 350.00 | CLP 348.20 | CLP 349.00 | 4,802,342 |
| 2026-03-26 | CLP 355.00 | CLP 355.00 | CLP 345.87 | CLP 348.00 | 15,936,412 |
| 2026-03-25 | CLP 349.00 | CLP 350.50 | CLP 345.50 | CLP 347.00 | 8,390,849 |
| 2026-03-24 | CLP 351.55 | CLP 350.64 | CLP 345.00 | CLP 349.00 | 5,045,026 |
| 2026-03-23 | CLP 350.00 | CLP 353.75 | CLP 344.95 | CLP 351.55 | 4,616,487 |
| 2026-03-20 | CLP 369.00 | CLP 369.00 | CLP 345.00 | CLP 345.00 | 9,428,468 |
| 2026-03-19 | CLP 354.69 | CLP 370.00 | CLP 347.01 | CLP 370.00 | 13,808,262 |
| 2026-03-18 | CLP 352.00 | CLP 355.17 | CLP 350.00 | CLP 352.55 | 3,381,752 |
| 2026-03-17 | CLP 360.94 | CLP 360.00 | CLP 350.80 | CLP 355.00 | 4,069,203 |
| 2026-03-16 | CLP 359.38 | CLP 357.99 | CLP 352.50 | CLP 355.00 | 2,945,237 |
| 2026-03-13 | CLP 347.01 | CLP 359.00 | CLP 350.14 | CLP 355.31 | 3,745,408 |
| 2026-03-12 | CLP 353.00 | CLP 355.68 | CLP 349.76 | CLP 351.00 | 15,798,363 |
| 2026-03-11 | CLP 354.00 | CLP 355.00 | CLP 349.99 | CLP 353.03 | 14,197,753 |
| 2026-03-10 | CLP 359.99 | CLP 359.99 | CLP 351.00 | CLP 351.00 | 5,517,297 |
| 2026-03-09 | CLP 359.89 | CLP 359.89 | CLP 348.00 | CLP 350.00 | 4,662,119 |
| 2026-03-06 | CLP 354.99 | CLP 359.89 | CLP 347.00 | CLP 359.89 | 2,999,967 |
| 2026-03-05 | CLP 364.99 | CLP 364.99 | CLP 352.38 | CLP 354.99 | 2,879,982 |
| 2026-03-04 | CLP 349.99 | CLP 361.80 | CLP 346.74 | CLP 361.80 | 5,254,753 |
| 2026-03-03 | CLP 360.00 | CLP 357.54 | CLP 342.10 | CLP 345.88 | 10,784,136 |
| 2026-03-02 | CLP 368.00 | CLP 368.00 | CLP 356.01 | CLP 356.01 | 4,071,289 |
| 2026-02-27 | CLP 370.00 | CLP 370.00 | CLP 364.00 | CLP 369.00 | 16,777,538 |
| 2026-02-26 | CLP 370.00 | CLP 373.00 | CLP 367.99 | CLP 368.30 | 9,207,560 |
| 2026-02-25 | CLP 375.00 | CLP 376.30 | CLP 368.29 | CLP 369.90 | 2,550,022 |
| 2026-02-24 | CLP 370.01 | CLP 375.00 | CLP 366.01 | CLP 375.00 | 4,606,753 |
| 2026-02-23 | CLP 366.00 | CLP 370.00 | CLP 361.40 | CLP 370.00 | 1,972,966 |
| 2026-02-20 | CLP 367.00 | CLP 369.49 | CLP 363.00 | CLP 365.05 | 2,205,185 |
| 2026-02-19 | CLP 373.99 | CLP 372.74 | CLP 366.94 | CLP 367.00 | 4,436,835 |
| 2026-02-18 | CLP 368.55 | CLP 374.00 | CLP 367.01 | CLP 371.00 | 4,375,917 |
| 2026-02-17 | CLP 370.00 | CLP 373.70 | CLP 355.53 | CLP 364.90 | 5,990,203 |
| 2026-02-16 | CLP 376.50 | CLP 376.50 | CLP 367.99 | CLP 368.96 | 4,854,718 |
| 2026-02-13 | CLP 389.50 | CLP 384.99 | CLP 373.01 | CLP 376.50 | 9,052,240 |
| 2026-02-12 | CLP 389.40 | CLP 389.00 | CLP 380.00 | CLP 380.04 | 2,506,426 |
| 2026-02-11 | CLP 389.90 | CLP 389.90 | CLP 381.00 | CLP 381.00 | 4,520,101 |
| 2026-02-10 | CLP 386.00 | CLP 390.00 | CLP 378.50 | CLP 380.55 | 10,636,954 |
| 2026-02-09 | CLP 393.00 | CLP 393.40 | CLP 384.00 | CLP 384.00 | 3,057,346 |
| 2026-02-06 | CLP 394.00 | CLP 393.40 | CLP 384.00 | CLP 393.40 | 5,569,516 |
| 2026-02-05 | CLP 392.19 | CLP 392.00 | CLP 386.00 | CLP 392.19 | 246 |
| 2026-02-04 | CLP 390.90 | CLP 394.50 | CLP 388.01 | CLP 390.00 | 3,835,491 |
| 2026-02-03 | CLP 389.00 | CLP 392.64 | CLP 387.00 | CLP 390.00 | 2,191,485 |
| 2026-02-02 | CLP 390.81 | CLP 392.94 | CLP 381.51 | CLP 387.00 | 5,105,121 |
| 2026-01-30 | CLP 385.00 | CLP 395.00 | CLP 384.30 | CLP 385.00 | 7,160,091 |
| 2026-01-29 | CLP 386.00 | CLP 397.00 | CLP 385.00 | CLP 385.00 | 6,664,703 |
| 2026-01-28 | CLP 389.38 | CLP 392.96 | CLP 386.50 | CLP 386.50 | 9,149,121 |
| 2026-01-27 | CLP 386.00 | CLP 391.72 | CLP 382.00 | CLP 388.00 | 3,507,028 |
| 2026-01-26 | CLP 389.99 | CLP 389.99 | CLP 375.50 | CLP 380.00 | 11,792,914 |
| 2026-01-23 | CLP 398.00 | CLP 397.00 | CLP 382.60 | CLP 385.90 | 6,653,872 |
| 2026-01-22 | CLP 387.96 | CLP 400.00 | CLP 385.01 | CLP 396.80 | 8,555,757 |
| 2026-01-21 | CLP 387.98 | CLP 389.40 | CLP 380.51 | CLP 387.98 | 43,490 |
| 2026-01-20 | CLP 383.99 | CLP 383.10 | CLP 372.00 | CLP 383.10 | 4,212,988 |
| 2026-01-19 | CLP 379.00 | CLP 380.84 | CLP 375.02 | CLP 380.12 | 1,867,592 |
| 2026-01-16 | CLP 380.00 | CLP 382.99 | CLP 374.00 | CLP 379.00 | 3,940,313 |
| 2026-01-15 | CLP 375.52 | CLP 379.67 | CLP 377.00 | CLP 379.00 | 17,231,943 |
| 2026-01-14 | CLP 375.00 | CLP 377.65 | CLP 372.87 | CLP 375.52 | 32,491,537 |
| 2026-01-13 | CLP 375.00 | CLP 377.00 | CLP 374.94 | CLP 375.00 | 11,488,866 |
| 2026-01-12 | CLP 379.90 | CLP 379.90 | CLP 371.41 | CLP 374.00 | 8,253,664 |
| 2026-01-09 | CLP 375.90 | CLP 375.90 | CLP 370.00 | CLP 370.50 | 4,740,180 |
| 2026-01-08 | CLP 376.00 | CLP 376.00 | CLP 371.01 | CLP 371.49 | 4,828,700 |
| 2026-01-07 | CLP 377.10 | CLP 376.00 | CLP 371.37 | CLP 376.00 | 6,203,957 |
| 2026-01-06 | CLP 373.00 | CLP 378.47 | CLP 373.00 | CLP 377.10 | 17,009,076 |
| 2026-01-05 | CLP 375.00 | CLP 375.00 | CLP 369.01 | CLP 372.83 | 3,479,628 |
| 2026-01-02 | CLP 375.00 | CLP 374.68 | CLP 370.00 | CLP 370.00 | 2,021,475 |
| 2025-12-30 | CLP 371.00 | CLP 371.00 | CLP 367.01 | CLP 369.00 | 1,707,911 |
| 2025-12-29 | CLP 374.80 | CLP 374.80 | CLP 369.00 | CLP 369.89 | 3,523,248 |
| 2025-12-26 | CLP 364.00 | CLP 371.06 | CLP 364.00 | CLP 370.00 | 7,230,226 |
| 2025-12-24 | CLP 366.50 | CLP 368.01 | CLP 364.11 | CLP 364.51 | 995,856 |
| 2025-12-23 | CLP 370.00 | CLP 370.00 | CLP 364.92 | CLP 366.50 | 5,915,168 |
| 2025-12-22 | CLP 369.97 | CLP 370.00 | CLP 358.00 | CLP 370.00 | 8,344,704 |
| 2025-12-19 | CLP 363.00 | CLP 370.00 | CLP 363.03 | CLP 363.03 | 6,909,671 |
| 2025-12-18 | CLP 360.01 | CLP 365.98 | CLP 358.85 | CLP 362.00 | 3,882,809 |
| 2025-12-17 | CLP 369.90 | CLP 370.00 | CLP 360.00 | CLP 361.99 | 6,420,066 |
| 2025-12-16 | CLP 372.00 | CLP 372.99 | CLP 365.37 | CLP 369.00 | 7,780,975 |
| 2025-12-15 | CLP 373.05 | CLP 375.00 | CLP 365.76 | CLP 370.00 | 1,436,537 |
| 2025-12-12 | CLP 371.99 | CLP 375.44 | CLP 368.15 | CLP 371.49 | 12,465,248 |
| 2025-12-11 | CLP 368.00 | CLP 375.00 | CLP 365.81 | CLP 371.99 | 4,759,309 |
| 2025-12-10 | CLP 368.00 | CLP 368.39 | CLP 365.02 | CLP 368.00 | 2,232,225 |
| 2025-12-09 | CLP 371.00 | CLP 369.98 | CLP 366.50 | CLP 366.50 | 2,108,254 |
| 2025-12-05 | CLP 374.89 | CLP 371.99 | CLP 367.01 | CLP 369.98 | 3,347,246 |
| 2025-12-04 | CLP 364.50 | CLP 371.90 | CLP 365.98 | CLP 368.00 | 5,523,843 |
| 2025-12-03 | CLP 362.01 | CLP 366.80 | CLP 362.01 | CLP 364.00 | 2,151,084 |
| 2025-12-02 | CLP 361.50 | CLP 367.84 | CLP 361.50 | CLP 362.01 | 4,148,078 |
| 2025-12-01 | CLP 365.00 | CLP 366.00 | CLP 358.41 | CLP 361.50 | 6,740,254 |
| 2025-11-28 | CLP 367.00 | CLP 369.90 | CLP 365.20 | CLP 366.93 | 1,840,705 |
| 2025-11-27 | CLP 367.00 | CLP 367.99 | CLP 363.00 | CLP 367.00 | 2,058,672 |
| 2025-11-26 | CLP 370.00 | CLP 374.00 | CLP 363.00 | CLP 368.00 | 19,492,758 |
| 2025-11-25 | CLP 363.00 | CLP 368.85 | CLP 363.00 | CLP 363.00 | 9,266,498 |
| 2025-11-24 | CLP 363.99 | CLP 367.99 | CLP 362.99 | CLP 363.00 | 7,468,886 |
| 2025-11-21 | CLP 364.95 | CLP 368.60 | CLP 356.04 | CLP 363.99 | 3,704,064 |
| 2025-11-20 | CLP 374.99 | CLP 371.49 | CLP 361.00 | CLP 362.00 | 4,028,548 |
| 2025-11-19 | CLP 363.00 | CLP 374.00 | CLP 362.00 | CLP 368.69 | 3,984,050 |
| 2025-11-18 | CLP 367.97 | CLP 368.48 | CLP 362.85 | CLP 364.99 | 11,874,127 |
| 2025-11-17 | CLP 365.00 | CLP 380.00 | CLP 356.31 | CLP 364.00 | 14,399,069 |
| 2025-11-14 | CLP 379.00 | CLP 379.00 | CLP 363.00 | CLP 363.00 | 7,279,204 |
| 2025-11-13 | CLP 368.00 | CLP 379.99 | CLP 363.03 | CLP 379.00 | 31,339,975 |
| 2025-11-12 | CLP 363.00 | CLP 367.04 | CLP 362.18 | CLP 366.70 | 14,558,853 |
| 2025-11-11 | CLP 360.00 | CLP 363.78 | CLP 360.00 | CLP 363.00 | 8,855,312 |
| 2025-11-10 | CLP 363.00 | CLP 366.99 | CLP 359.51 | CLP 360.00 | 2,983,112 |
| 2025-11-07 | CLP 356.00 | CLP 363.00 | CLP 354.00 | CLP 361.99 | 2,899,868 |
| 2025-11-06 | CLP 361.90 | CLP 361.17 | CLP 355.91 | CLP 356.00 | 3,621,199 |
| 2025-11-05 | CLP 357.00 | CLP 359.69 | CLP 354.35 | CLP 355.00 | 3,203,217 |
| 2025-11-04 | CLP 361.49 | CLP 361.49 | CLP 355.00 | CLP 357.00 | 10,171,765 |
| 2025-11-03 | CLP 362.00 | CLP 362.00 | CLP 356.11 | CLP 357.51 | 5,487,873 |
| 2025-10-30 | CLP 359.00 | CLP 363.00 | CLP 355.00 | CLP 359.00 | 2,541,886 |
| 2025-10-29 | CLP 354.00 | CLP 360.69 | CLP 354.00 | CLP 359.00 | 11,764,064 |
| 2025-10-28 | CLP 360.00 | CLP 360.00 | CLP 353.15 | CLP 355.00 | 4,473,588 |
| 2025-10-27 | CLP 360.00 | CLP 359.99 | CLP 353.01 | CLP 353.15 | 2,389,161 |
| 2025-10-24 | CLP 355.00 | CLP 360.99 | CLP 355.00 | CLP 357.00 | 6,056,463 |
| 2025-10-23 | CLP 357.00 | CLP 359.00 | CLP 352.33 | CLP 355.00 | 2,072,196 |
| 2025-10-22 | CLP 357.00 | CLP 357.00 | CLP 353.50 | CLP 353.51 | 2,998,805 |
| 2025-10-21 | CLP 357.00 | CLP 357.00 | CLP 352.64 | CLP 356.20 | 1,476,154 |
| 2025-10-20 | CLP 353.00 | CLP 359.87 | CLP 350.63 | CLP 357.00 | 39,773,888 |
| 2025-10-17 | CLP 362.00 | CLP 358.00 | CLP 350.00 | CLP 353.00 | 8,215,777 |
| 2025-10-16 | CLP 359.77 | CLP 363.00 | CLP 352.08 | CLP 358.12 | 2,310,992 |
| 2025-10-15 | CLP 351.00 | CLP 359.77 | CLP 349.71 | CLP 359.77 | 12,630,081 |
| 2025-10-14 | CLP 344.60 | CLP 351.46 | CLP 344.60 | CLP 351.00 | 5,470,366 |
| 2025-10-13 | CLP 350.00 | CLP 350.00 | CLP 342.00 | CLP 344.60 | 15,842,442 |
| 2025-10-10 | CLP 350.00 | CLP 350.07 | CLP 341.00 | CLP 342.91 | 6,349,908 |
| 2025-10-09 | CLP 358.00 | CLP 359.25 | CLP 345.85 | CLP 347.82 | 3,888,779 |