AntarChile S.A. (ANTARCHILE) Price History
Daily open, high, low, close and volume for AntarChile S.A. (ANTARCHILE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | 0 |
| 2026-10-08 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | 0 |
| 2026-10-07 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | CLP 7,353.00 | 0 |
| 2026-10-06 | CLP 7,353.00 | CLP 7,355.00 | CLP 7,303.80 | CLP 7,353.00 | 21,586 |
| 2026-10-05 | CLP 7,340.00 | CLP 7,368.60 | CLP 7,332.10 | CLP 7,340.00 | 80,984 |
| 2026-10-02 | CLP 7,313.90 | CLP 7,416.10 | CLP 7,152.70 | CLP 7,313.90 | 7,173 |
| 2026-10-01 | CLP 7,379.60 | CLP 7,430.00 | CLP 7,375.90 | CLP 7,379.60 | 17,400 |
| 2026-09-30 | CLP 7,424.00 | CLP 7,442.10 | CLP 7,390.00 | CLP 7,424.00 | 129,408 |
| 2026-09-29 | CLP 7,405.50 | CLP 7,463.40 | CLP 7,300.00 | CLP 7,405.50 | 26,365 |
| 2026-09-28 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-25 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-24 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-23 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-22 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-21 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | CLP 7,529.20 | 0 |
| 2026-09-17 | CLP 7,529.20 | CLP 7,550.00 | CLP 7,516.00 | CLP 7,529.20 | 0 |
| 2026-09-16 | CLP 7,565.00 | CLP 7,590.90 | CLP 7,550.00 | CLP 7,565.00 | 3,125 |
| 2026-09-15 | CLP 7,572.00 | CLP 7,580.00 | CLP 7,570.00 | CLP 7,572.00 | 22,632 |
| 2026-09-14 | CLP 7,588.90 | CLP 7,589.00 | CLP 7,500.00 | CLP 7,588.90 | 847 |
| 2026-09-11 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-10 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-09 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-08 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-07 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-04 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-03 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-02 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-09-01 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-31 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-28 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-27 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-26 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-25 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-24 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-21 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-20 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-19 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-18 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-17 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-14 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-13 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-12 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-11 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-10 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-07 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-06 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-05 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-04 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-08-03 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-31 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-29 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-28 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-27 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-24 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-23 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-22 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-21 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-20 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | CLP 7,450.30 | 0 |
| 2026-07-17 | CLP 7,457.50 | CLP 7,460.00 | CLP 7,439.00 | CLP 7,450.30 | 23,404 |
| 2026-07-15 | CLP 7,436.70 | CLP 7,439.00 | CLP 7,436.70 | CLP 7,439.00 | 10,175 |
| 2026-07-14 | CLP 7,421.40 | CLP 7,439.60 | CLP 7,421.40 | CLP 7,436.50 | 2,442 |
| 2026-07-13 | CLP 7,470.70 | CLP 7,500.00 | CLP 7,412.00 | CLP 7,417.80 | 5,123 |
| 2026-07-10 | CLP 7,411.80 | CLP 7,429.90 | CLP 7,411.80 | CLP 7,422.40 | 1,349 |
| 2026-07-09 | CLP 7,411.30 | CLP 7,400.00 | CLP 7,374.50 | CLP 7,393.40 | 8,145 |
| 2026-07-08 | CLP 7,377.30 | CLP 7,436.20 | CLP 7,363.20 | CLP 7,407.70 | 5,760 |
| 2026-07-07 | CLP 7,418.50 | CLP 7,452.00 | CLP 7,418.50 | CLP 7,451.80 | 1,749 |
| 2026-07-06 | CLP 7,455.00 | CLP 7,455.00 | CLP 7,400.00 | CLP 7,400.00 | 3,514 |
| 2026-07-03 | CLP 7,437.20 | CLP 7,455.40 | CLP 7,437.20 | CLP 7,455.00 | 2,662 |
| 2026-07-02 | CLP 7,489.40 | CLP 7,489.40 | CLP 7,471.00 | CLP 7,471.00 | 2,303 |
| 2026-07-01 | CLP 7,496.60 | CLP 7,496.60 | CLP 7,471.00 | CLP 7,530.70 | 713 |
| 2026-06-30 | CLP 7,576.20 | CLP 7,538.50 | CLP 7,525.00 | CLP 7,530.70 | 1,567 |
| 2026-06-26 | CLP 7,582.00 | CLP 7,582.30 | CLP 7,563.80 | CLP 7,580.10 | 44,567 |
| 2026-06-25 | CLP 7,658.60 | CLP 7,620.50 | CLP 7,582.20 | CLP 7,598.20 | 8,723 |
| 2026-06-24 | CLP 7,712.00 | CLP 7,712.00 | CLP 7,669.40 | CLP 7,670.20 | 1,311 |
| 2026-06-23 | CLP 7,712.00 | CLP 7,725.00 | CLP 7,720.00 | CLP 7,712.00 | 522 |
| 2026-06-22 | CLP 7,711.90 | CLP 7,711.00 | CLP 7,711.00 | CLP 7,712.00 | 364 |
| 2026-06-19 | CLP 7,712.00 | CLP 7,725.00 | CLP 7,725.00 | CLP 7,712.00 | 902 |
| 2026-06-18 | CLP 7,725.00 | CLP 7,725.00 | CLP 7,692.60 | CLP 7,712.00 | 933 |
| 2026-06-17 | CLP 7,740.00 | CLP 7,722.90 | CLP 7,710.00 | CLP 7,712.00 | 2,336 |
| 2026-06-16 | CLP 7,819.50 | CLP 7,788.20 | CLP 7,630.00 | CLP 7,722.90 | 82,592 |
| 2026-06-15 | CLP 7,774.60 | CLP 7,800.00 | CLP 7,774.60 | CLP 7,800.00 | 23,788 |
| 2026-06-12 | CLP 7,841.10 | CLP 7,855.00 | CLP 7,750.00 | CLP 7,755.30 | 17,729 |
| 2026-06-11 | CLP 7,823.50 | CLP 7,862.70 | CLP 7,805.00 | CLP 7,821.60 | 1,375 |
| 2026-06-10 | CLP 7,850.00 | CLP 7,861.70 | CLP 7,814.70 | CLP 7,843.10 | 6,281 |
| 2026-06-09 | CLP 7,838.40 | CLP 7,850.00 | CLP 7,850.00 | CLP 7,937.40 | 588 |
| 2026-06-08 | CLP 8,038.10 | CLP 8,005.00 | CLP 7,920.00 | CLP 7,937.40 | 3,739 |
| 2026-06-05 | CLP 8,020.00 | CLP 8,033.10 | CLP 7,993.10 | CLP 8,018.10 | 1,200 |
| 2026-06-04 | CLP 8,046.20 | CLP 8,030.00 | CLP 8,006.20 | CLP 8,013.10 | 1,090 |
| 2026-06-03 | CLP 8,037.60 | CLP 8,060.00 | CLP 7,997.60 | CLP 8,026.20 | 6,274 |
| 2026-06-02 | CLP 8,056.80 | CLP 8,080.00 | CLP 8,000.00 | CLP 8,017.60 | 2,190 |
| 2026-06-01 | CLP 8,085.80 | CLP 8,080.00 | CLP 8,060.00 | CLP 8,076.90 | 6,980 |
| 2026-05-29 | CLP 8,060.00 | CLP 8,099.00 | CLP 8,060.00 | CLP 8,085.80 | 4,515 |
| 2026-05-28 | CLP 8,121.00 | CLP 8,121.00 | CLP 7,992.20 | CLP 8,061.10 | 7,500 |
| 2026-05-27 | CLP 8,100.00 | CLP 8,100.00 | CLP 8,100.00 | CLP 8,100.80 | 1,463 |
| 2026-05-26 | CLP 8,360.00 | CLP 8,455.70 | CLP 8,080.00 | CLP 8,115.20 | 51,693 |
| 2026-05-25 | CLP 8,910.20 | CLP 9,000.00 | CLP 8,550.00 | CLP 8,550.00 | 22,990,992 |
| 2026-05-22 | CLP 8,800.00 | CLP 8,823.00 | CLP 8,700.00 | CLP 8,779.00 | 83,173 |
| 2026-05-20 | CLP 8,819.90 | CLP 8,900.00 | CLP 8,777.00 | CLP 8,800.00 | 359,531 |
| 2026-05-19 | CLP 8,810.00 | CLP 8,844.50 | CLP 8,750.00 | CLP 8,798.00 | 149,393 |
| 2026-05-18 | CLP 7,800.00 | CLP 9,000.00 | CLP 7,733.40 | CLP 8,801.00 | 830,199 |
| 2026-05-15 | CLP 7,622.30 | CLP 7,622.30 | CLP 7,590.00 | CLP 7,598.40 | 1,206 |
| 2026-05-14 | CLP 7,767.90 | CLP 7,791.00 | CLP 7,712.60 | CLP 7,734.80 | 3,903 |
| 2026-05-13 | CLP 7,885.00 | CLP 7,865.30 | CLP 7,825.90 | CLP 7,762.90 | 1,949 |
| 2026-05-12 | CLP 7,920.00 | CLP 7,920.00 | CLP 7,900.00 | CLP 7,900.80 | 7,759 |
| 2026-05-11 | CLP 8,059.90 | CLP 8,059.90 | CLP 7,959.30 | CLP 7,952.70 | 7,960 |
| 2026-05-08 | CLP 8,080.00 | CLP 8,080.00 | CLP 8,080.00 | CLP 8,080.00 | 9,401 |
| 2026-05-07 | CLP 8,105.00 | CLP 8,105.00 | CLP 8,100.00 | CLP 8,100.20 | 5,075 |
| 2026-05-06 | CLP 8,115.00 | CLP 8,115.00 | CLP 8,115.00 | CLP 8,119.50 | 4,414 |
| 2026-05-05 | CLP 8,163.00 | CLP 8,130.00 | CLP 8,115.00 | CLP 8,114.80 | 3,708 |
| 2026-05-04 | CLP 8,163.30 | CLP 8,163.30 | CLP 8,142.90 | CLP 8,149.00 | 1,027 |
| 2026-04-30 | CLP 8,082.80 | CLP 8,216.00 | CLP 8,082.80 | CLP 8,163.30 | 5,306 |
| 2026-04-29 | CLP 8,087.00 | CLP 8,127.30 | CLP 8,087.00 | CLP 8,062.70 | 42 |
| 2026-04-28 | CLP 8,011.10 | CLP 8,100.30 | CLP 8,011.10 | CLP 8,062.70 | 174,415 |
| 2026-04-27 | CLP 8,012.00 | CLP 8,012.00 | CLP 8,012.00 | CLP 8,011.10 | 830 |
| 2026-04-24 | CLP 8,011.20 | CLP 8,031.10 | CLP 8,031.10 | CLP 8,011.10 | 211 |
| 2026-04-23 | CLP 8,013.10 | CLP 8,020.90 | CLP 7,988.70 | CLP 8,011.10 | 8,057 |
| 2026-04-22 | CLP 8,013.10 | CLP 8,020.00 | CLP 7,993.40 | CLP 8,033.10 | 480 |
| 2026-04-21 | CLP 8,039.90 | CLP 8,039.90 | CLP 8,039.90 | CLP 8,033.10 | 1,005 |
| 2026-04-20 | CLP 8,055.00 | CLP 8,060.00 | CLP 8,055.00 | CLP 8,060.00 | 10,759 |
| 2026-04-17 | CLP 8,100.40 | CLP 8,100.40 | CLP 8,047.20 | CLP 8,055.80 | 2,856 |
| 2026-04-16 | CLP 8,133.40 | CLP 8,110.00 | CLP 8,093.00 | CLP 8,096.40 | 25,126 |
| 2026-04-15 | CLP 8,023.00 | CLP 8,100.00 | CLP 8,017.00 | CLP 8,097.00 | 149,311 |
| 2026-04-14 | CLP 7,860.70 | CLP 8,010.00 | CLP 7,821.00 | CLP 8,003.00 | 28,823 |
| 2026-04-13 | CLP 7,862.30 | CLP 7,865.50 | CLP 7,843.00 | CLP 7,860.70 | 5,757 |
| 2026-04-10 | CLP 7,864.80 | CLP 7,892.30 | CLP 7,845.30 | CLP 7,882.00 | 9,794 |
| 2026-04-09 | CLP 7,885.10 | CLP 7,900.00 | CLP 7,810.70 | CLP 7,792.00 | 9,513 |
| 2026-04-08 | CLP 7,837.00 | CLP 7,947.10 | CLP 7,876.20 | CLP 7,904.80 | 5,060 |
| 2026-04-07 | CLP 8,013.10 | CLP 8,013.10 | CLP 7,847.70 | CLP 7,856.60 | 3,913 |
| 2026-04-06 | CLP 7,774.30 | CLP 7,922.10 | CLP 7,774.30 | CLP 7,898.90 | 41,304 |
| 2026-04-02 | CLP 7,778.60 | CLP 7,778.60 | CLP 7,740.00 | CLP 7,755.00 | 11,963 |
| 2026-04-01 | CLP 7,760.00 | CLP 7,797.20 | CLP 7,778.10 | CLP 7,790.30 | 2,583 |
| 2026-03-31 | CLP 7,720.60 | CLP 7,789.80 | CLP 7,720.20 | CLP 7,758.80 | 11,635 |
| 2026-03-30 | CLP 7,695.00 | CLP 7,709.00 | CLP 7,690.00 | CLP 7,701.40 | 1,505 |
| 2026-03-27 | CLP 7,709.00 | CLP 7,690.80 | CLP 7,690.80 | CLP 7,689.80 | 187 |
| 2026-03-26 | CLP 7,709.20 | CLP 7,690.00 | CLP 7,690.00 | CLP 7,689.80 | 10,248 |
| 2026-03-25 | CLP 7,695.00 | CLP 7,710.20 | CLP 7,689.10 | CLP 7,690.00 | 44,565 |
| 2026-03-24 | CLP 7,713.80 | CLP 7,714.30 | CLP 7,691.00 | CLP 7,691.00 | 1,868 |
| 2026-03-23 | CLP 7,944.80 | CLP 7,945.00 | CLP 7,690.60 | CLP 7,764.10 | 8,574 |
| 2026-03-20 | CLP 7,950.00 | CLP 7,984.00 | CLP 7,984.00 | CLP 7,964.70 | 222 |
| 2026-03-19 | CLP 7,950.00 | CLP 7,965.00 | CLP 7,965.00 | CLP 7,964.70 | 1,896 |
| 2026-03-18 | CLP 7,948.50 | CLP 7,969.00 | CLP 7,948.50 | CLP 7,954.40 | 1,018 |
| 2026-03-17 | CLP 8,030.00 | CLP 8,030.00 | CLP 7,948.40 | CLP 7,968.30 | 2,622 |
| 2026-03-16 | CLP 8,024.10 | CLP 8,064.30 | CLP 8,024.10 | CLP 8,044.20 | 740 |
| 2026-03-13 | CLP 8,050.00 | CLP 8,071.00 | CLP 7,974.00 | CLP 8,044.20 | 28,395 |
| 2026-03-12 | CLP 8,050.00 | CLP 8,050.00 | CLP 8,050.00 | CLP 8,070.10 | 520 |
| 2026-03-11 | CLP 8,110.50 | CLP 8,070.10 | CLP 8,070.10 | CLP 8,070.10 | 149,381 |
| 2026-03-10 | CLP 8,111.40 | CLP 8,171.90 | CLP 8,090.20 | CLP 8,090.30 | 3,982 |
| 2026-03-09 | CLP 7,894.50 | CLP 8,164.40 | CLP 7,894.50 | CLP 8,091.20 | 12,433 |
| 2026-03-06 | CLP 7,967.00 | CLP 7,967.00 | CLP 7,871.40 | CLP 7,911.00 | 8,482 |
| 2026-03-05 | CLP 8,028.10 | CLP 8,028.10 | CLP 7,987.00 | CLP 7,986.90 | 200,664 |
| 2026-03-04 | CLP 7,788.30 | CLP 7,921.20 | CLP 7,827.30 | CLP 7,921.40 | 3,542 |
| 2026-03-03 | CLP 8,024.20 | CLP 8,024.20 | CLP 7,794.60 | CLP 7,807.80 | 18,286 |
| 2026-03-02 | CLP 8,046.40 | CLP 8,078.60 | CLP 8,026.60 | CLP 8,064.10 | 3,875 |
| 2026-02-27 | CLP 8,120.00 | CLP 8,120.00 | CLP 8,006.70 | CLP 8,066.50 | 6,229 |
| 2026-02-26 | CLP 8,249.30 | CLP 8,220.00 | CLP 8,175.40 | CLP 8,165.50 | 2,644 |
| 2026-02-25 | CLP 8,185.50 | CLP 8,246.50 | CLP 8,220.00 | CLP 8,228.80 | 2,048 |
| 2026-02-24 | CLP 8,144.00 | CLP 8,193.30 | CLP 8,144.40 | CLP 8,189.60 | 2,693 |
| 2026-02-23 | CLP 8,100.00 | CLP 8,111.70 | CLP 8,111.70 | CLP 8,140.40 | 957 |
| 2026-02-20 | CLP 8,185.70 | CLP 8,160.90 | CLP 8,153.00 | CLP 8,140.40 | 1,306 |
| 2026-02-19 | CLP 8,206.00 | CLP 8,206.00 | CLP 8,177.50 | CLP 8,206.20 | 156 |
| 2026-02-18 | CLP 8,186.20 | CLP 8,206.20 | CLP 8,000.00 | CLP 8,206.20 | 3,500 |
| 2026-02-17 | CLP 8,210.60 | CLP 8,222.20 | CLP 8,169.30 | CLP 8,190.40 | 7,038 |
| 2026-02-16 | CLP 8,243.30 | CLP 8,251.20 | CLP 8,169.10 | CLP 8,206.40 | 6,742 |
| 2026-02-13 | CLP 8,268.40 | CLP 8,227.20 | CLP 8,227.20 | CLP 8,222.80 | 1,264 |
| 2026-02-12 | CLP 8,270.10 | CLP 8,278.20 | CLP 8,237.00 | CLP 8,247.80 | 3,344 |
| 2026-02-11 | CLP 8,342.50 | CLP 8,342.50 | CLP 8,295.00 | CLP 8,290.80 | 5,450 |
| 2026-02-10 | CLP 8,355.00 | CLP 8,317.70 | CLP 8,289.00 | CLP 8,355.20 | 805 |
| 2026-02-09 | CLP 8,395.90 | CLP 8,356.00 | CLP 8,355.00 | CLP 8,355.20 | 4,287 |
| 2026-02-06 | CLP 8,350.00 | CLP 8,350.00 | CLP 8,350.00 | CLP 8,350.00 | 0 |
| 2026-02-05 | CLP 8,544.00 | CLP 8,544.80 | CLP 8,330.00 | CLP 8,350.00 | 27,181 |
| 2026-02-04 | CLP 8,591.90 | CLP 8,612.00 | CLP 8,590.00 | CLP 8,592.30 | 5,150 |
| 2026-02-03 | CLP 8,585.00 | CLP 8,570.50 | CLP 8,560.00 | CLP 8,570.50 | 7,067 |
| 2026-02-02 | CLP 8,648.40 | CLP 8,669.60 | CLP 8,605.40 | CLP 8,608.90 | 2,245 |
| 2026-01-30 | CLP 8,690.00 | CLP 8,688.30 | CLP 8,618.80 | CLP 8,626.90 | 10,515 |
| 2026-01-29 | CLP 8,760.00 | CLP 8,749.30 | CLP 8,710.00 | CLP 8,710.00 | 15,028 |
| 2026-01-28 | CLP 8,758.10 | CLP 8,780.00 | CLP 8,775.60 | CLP 8,780.00 | 5,935 |
| 2026-01-27 | CLP 8,816.00 | CLP 8,838.00 | CLP 8,780.00 | CLP 8,780.00 | 24,833 |
| 2026-01-26 | CLP 8,816.80 | CLP 8,816.80 | CLP 8,816.00 | CLP 8,816.00 | 23,927 |
| 2026-01-23 | CLP 8,808.00 | CLP 8,845.00 | CLP 8,808.00 | CLP 8,816.80 | 11,155 |
| 2026-01-22 | CLP 8,840.00 | CLP 8,860.00 | CLP 8,830.00 | CLP 8,830.00 | 25,992 |
| 2026-01-21 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,818.00 | CLP 8,845.00 | 24,229 |
| 2026-01-20 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,440.00 | CLP 8,840.00 | 19,170 |
| 2026-01-19 | CLP 8,780.00 | CLP 8,850.00 | CLP 8,815.00 | CLP 8,830.90 | 10,773 |
| 2026-01-16 | CLP 8,800.00 | CLP 8,800.00 | CLP 8,780.00 | CLP 8,796.30 | 10,959 |
| 2026-01-15 | CLP 8,908.60 | CLP 8,906.60 | CLP 8,790.00 | CLP 8,793.90 | 15,572 |
| 2026-01-14 | CLP 8,768.00 | CLP 8,908.30 | CLP 8,768.00 | CLP 8,908.60 | 74,834 |
| 2026-01-13 | CLP 8,567.20 | CLP 8,832.80 | CLP 8,567.20 | CLP 8,746.20 | 11,543 |
| 2026-01-12 | CLP 8,487.30 | CLP 8,600.00 | CLP 8,458.00 | CLP 8,554.40 | 40,135 |
| 2026-01-09 | CLP 8,440.00 | CLP 8,500.00 | CLP 8,440.00 | CLP 8,500.00 | 12,752 |
| 2026-01-08 | CLP 8,410.00 | CLP 8,420.00 | CLP 8,410.00 | CLP 8,419.00 | 17,135 |
| 2026-01-07 | CLP 8,452.50 | CLP 8,418.00 | CLP 8,400.00 | CLP 8,400.70 | 134,512 |
| 2026-01-06 | CLP 8,245.10 | CLP 8,401.80 | CLP 8,245.10 | CLP 8,380.00 | 90,761 |
| 2026-01-05 | CLP 8,128.00 | CLP 8,364.20 | CLP 8,147.00 | CLP 8,204.50 | 11,348 |
| 2026-01-02 | CLP 8,121.50 | CLP 8,141.40 | CLP 8,121.50 | CLP 8,128.00 | 12,209 |
| 2025-12-30 | CLP 8,107.70 | CLP 8,119.90 | CLP 8,000.00 | CLP 8,101.30 | 1,402,617 |
| 2025-12-29 | CLP 7,913.00 | CLP 8,000.00 | CLP 7,913.00 | CLP 8,000.00 | 14,858 |
| 2025-12-26 | CLP 7,893.70 | CLP 7,893.70 | CLP 7,893.70 | CLP 7,874.10 | 730 |
| 2025-12-24 | CLP 7,874.00 | CLP 7,874.00 | CLP 7,874.00 | CLP 7,874.10 | 2,108 |
| 2025-12-23 | CLP 7,880.00 | CLP 7,871.00 | CLP 7,871.00 | CLP 7,873.10 | 2,397 |
| 2025-12-22 | CLP 7,871.00 | CLP 7,890.20 | CLP 7,871.00 | CLP 7,880.50 | 1,443 |
| 2025-12-19 | CLP 7,841.00 | CLP 7,869.60 | CLP 7,850.00 | CLP 7,851.40 | 8,916 |
| 2025-12-18 | CLP 7,850.00 | CLP 7,855.00 | CLP 7,850.00 | CLP 7,850.00 | 9,578 |
| 2025-12-17 | CLP 7,855.00 | CLP 7,850.00 | CLP 7,850.00 | CLP 7,849.90 | 43,426 |
| 2025-12-16 | CLP 7,866.00 | CLP 7,866.00 | CLP 7,850.00 | CLP 7,855.00 | 27,579 |
| 2025-12-15 | CLP 7,831.40 | CLP 7,860.00 | CLP 7,831.40 | CLP 7,854.20 | 14,715 |
| 2025-12-12 | CLP 7,838.00 | CLP 7,850.00 | CLP 7,811.10 | CLP 7,831.40 | 11,437 |
| 2025-12-11 | CLP 7,859.90 | CLP 7,859.90 | CLP 7,840.50 | CLP 7,849.90 | 80,002 |
| 2025-12-10 | CLP 7,885.50 | CLP 7,900.00 | CLP 7,865.80 | CLP 7,879.50 | 33,014 |
| 2025-12-09 | CLP 7,909.10 | CLP 7,909.10 | CLP 7,902.00 | CLP 7,885.50 | 816 |
| 2025-12-05 | CLP 7,939.90 | CLP 7,939.90 | CLP 7,860.00 | CLP 7,885.50 | 14,085 |
| 2025-12-04 | CLP 7,819.50 | CLP 7,901.00 | CLP 7,831.10 | CLP 7,877.00 | 11,623 |
| 2025-12-03 | CLP 7,750.00 | CLP 7,800.00 | CLP 7,750.00 | CLP 7,800.00 | 210,529 |
| 2025-12-02 | CLP 7,745.30 | CLP 7,745.30 | CLP 7,745.30 | CLP 7,745.30 | 65,672 |
| 2025-12-01 | CLP 7,720.30 | CLP 7,733.00 | CLP 7,725.00 | CLP 7,726.00 | 27,180 |
| 2025-11-28 | CLP 7,703.80 | CLP 7,725.00 | CLP 7,696.10 | CLP 7,720.30 | 5,614 |
| 2025-11-27 | CLP 7,684.20 | CLP 7,702.90 | CLP 7,666.00 | CLP 7,684.60 | 5,668 |
| 2025-11-26 | CLP 7,684.20 | CLP 7,684.20 | CLP 7,665.10 | CLP 7,665.10 | 481 |
| 2025-11-25 | CLP 7,670.00 | CLP 7,670.00 | CLP 7,660.00 | CLP 7,665.10 | 177,866 |
| 2025-11-24 | CLP 7,698.00 | CLP 7,698.00 | CLP 7,650.00 | CLP 7,651.10 | 10,078 |
| 2025-11-21 | CLP 7,715.50 | CLP 7,715.50 | CLP 7,670.00 | CLP 7,679.80 | 402,609 |
| 2025-11-20 | CLP 7,700.00 | CLP 7,730.00 | CLP 7,700.00 | CLP 7,699.90 | 32,097 |
| 2025-11-19 | CLP 7,815.00 | CLP 7,815.00 | CLP 7,650.00 | CLP 7,669.50 | 32,169 |
| 2025-11-18 | CLP 7,834.80 | CLP 7,834.80 | CLP 7,820.00 | CLP 7,828.90 | 53,934 |
| 2025-11-17 | CLP 7,828.60 | CLP 7,828.60 | CLP 7,815.00 | CLP 7,815.30 | 6,771 |
| 2025-11-14 | CLP 7,833.60 | CLP 7,833.60 | CLP 7,802.30 | CLP 7,809.10 | 3,233 |
| 2025-11-13 | CLP 7,835.00 | CLP 7,837.30 | CLP 7,835.00 | CLP 7,853.20 | 3,895 |
| 2025-11-12 | CLP 7,814.30 | CLP 7,833.50 | CLP 7,814.30 | CLP 7,833.50 | 48,341 |
| 2025-11-11 | CLP 7,795.00 | CLP 7,814.30 | CLP 7,795.00 | CLP 7,794.90 | 654 |
| 2025-11-10 | CLP 7,725.30 | CLP 7,800.00 | CLP 7,725.30 | CLP 7,794.90 | 58,139 |
| 2025-11-07 | CLP 7,685.00 | CLP 7,800.00 | CLP 7,670.50 | CLP 7,706.10 | 79,431 |
| 2025-11-06 | CLP 7,703.00 | CLP 7,703.00 | CLP 7,703.00 | CLP 7,685.00 | 661 |
| 2025-11-05 | CLP 7,704.30 | CLP 7,704.30 | CLP 7,683.50 | CLP 7,685.00 | 1,467 |
| 2025-11-04 | CLP 7,795.40 | CLP 7,795.40 | CLP 7,683.40 | CLP 7,704.30 | 5,942 |
| 2025-11-03 | CLP 7,766.30 | CLP 7,776.00 | CLP 7,766.00 | CLP 7,776.00 | 8,807 |
| 2025-10-30 | CLP 7,680.00 | CLP 7,839.50 | CLP 7,678.00 | CLP 7,766.30 | 6,723 |
| 2025-10-29 | CLP 7,677.20 | CLP 7,700.00 | CLP 7,661.90 | CLP 7,673.70 | 12,501 |
| 2025-10-28 | CLP 7,712.00 | CLP 7,712.00 | CLP 7,565.90 | CLP 7,658.10 | 15,907 |
| 2025-10-27 | CLP 7,720.30 | CLP 7,718.00 | CLP 7,693.70 | CLP 7,711.40 | 19,803 |
| 2025-10-24 | CLP 7,701.00 | CLP 7,701.00 | CLP 7,701.00 | CLP 7,701.10 | 65,515 |
| 2025-10-23 | CLP 7,701.00 | CLP 7,701.00 | CLP 7,693.30 | CLP 7,681.80 | 838 |
| 2025-10-22 | CLP 7,759.50 | CLP 7,759.50 | CLP 7,660.00 | CLP 7,681.80 | 3,646 |
| 2025-10-21 | CLP 7,762.00 | CLP 7,762.00 | CLP 7,722.80 | CLP 7,740.20 | 4,468 |
| 2025-10-20 | CLP 7,780.60 | CLP 7,780.60 | CLP 7,780.60 | CLP 7,761.20 | 609 |
| 2025-10-17 | CLP 7,815.00 | CLP 7,800.00 | CLP 7,751.90 | CLP 7,761.20 | 2,353 |
| 2025-10-16 | CLP 7,791.00 | CLP 7,818.30 | CLP 7,791.00 | CLP 7,818.20 | 59,613 |
| 2025-10-15 | CLP 7,862.30 | CLP 7,818.10 | CLP 7,800.00 | CLP 7,818.30 | 1,691 |
| 2025-10-14 | CLP 7,840.10 | CLP 7,873.00 | CLP 7,840.10 | CLP 7,874.10 | 2,440 |
| 2025-10-13 | CLP 7,765.00 | CLP 7,705.00 | CLP 7,700.00 | CLP 7,705.00 | 3,548 |
| 2025-10-10 | CLP 7,845.00 | CLP 7,845.00 | CLP 7,750.00 | CLP 7,788.70 | 7,144 |
| 2025-10-09 | CLP 7,979.00 | CLP 7,955.00 | CLP 7,828.90 | CLP 7,884.00 | 6,184 |