Banvida S.A. (BANVIDA) Price History
Daily open, high, low, close and volume for Banvida S.A. (BANVIDA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-08 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-07 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-06 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-05 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-02 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-10-01 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-30 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-29 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-28 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-25 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-24 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-23 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-22 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-21 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 0 |
| 2026-09-17 | CLP 793.00 | CLP 795.00 | CLP 795.00 | CLP 793.00 | 0 |
| 2026-09-16 | CLP 793.00 | CLP 795.45 | CLP 795.45 | CLP 793.00 | 793 |
| 2026-09-15 | CLP 793.00 | CLP 793.00 | CLP 793.00 | CLP 793.00 | 1,531 |
| 2026-09-14 | CLP 792.00 | CLP 798.38 | CLP 792.00 | CLP 792.00 | 4,102 |
| 2026-09-11 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-10 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-09 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-08 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-07 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-04 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-03 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-02 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-09-01 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-31 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-28 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-27 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-26 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-25 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-24 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-21 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-20 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-19 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-18 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-17 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-14 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-13 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-12 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-11 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-10 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-07 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-06 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-05 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-04 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-08-03 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-31 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-30 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-29 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-28 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-27 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-24 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-23 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-22 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-21 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-20 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 0 |
| 2026-07-17 | CLP 755.24 | CLP 755.24 | CLP 755.24 | CLP 768.00 | 329 |
| 2026-07-15 | CLP 768.00 | CLP 768.00 | CLP 768.00 | CLP 768.00 | 16,753 |
| 2026-07-14 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 2 |
| 2026-07-13 | CLP 755.00 | CLP 755.00 | CLP 755.00 | CLP 768.27 | 67 |
| 2026-07-10 | CLP 770.00 | CLP 770.00 | CLP 770.00 | CLP 768.27 | 115 |
| 2026-07-09 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 0 |
| 2026-07-08 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 0 |
| 2026-07-07 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 700 |
| 2026-07-06 | CLP 768.27 | CLP 774.84 | CLP 752.48 | CLP 768.27 | 88 |
| 2026-07-03 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 0 |
| 2026-07-02 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 144 |
| 2026-07-01 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 3,241 |
| 2026-06-30 | CLP 773.28 | CLP 768.30 | CLP 768.30 | CLP 768.27 | 1,989 |
| 2026-06-26 | CLP 773.28 | CLP 773.28 | CLP 773.28 | CLP 768.27 | 60 |
| 2026-06-25 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 0 |
| 2026-06-24 | CLP 773.28 | CLP 773.28 | CLP 768.00 | CLP 768.27 | 825 |
| 2026-06-23 | CLP 768.27 | CLP 768.27 | CLP 768.27 | CLP 768.27 | 31,389 |
| 2026-06-22 | CLP 770.00 | CLP 770.00 | CLP 770.00 | CLP 771.97 | 6,624 |
| 2026-06-19 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 106 |
| 2026-06-18 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 0 |
| 2026-06-17 | CLP 771.97 | CLP 768.27 | CLP 768.27 | CLP 771.97 | 6,465 |
| 2026-06-16 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 0 |
| 2026-06-15 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 0 |
| 2026-06-12 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 0 |
| 2026-06-11 | CLP 771.97 | CLP 771.97 | CLP 771.97 | CLP 771.97 | 0 |
| 2026-06-10 | CLP 772.00 | CLP 772.00 | CLP 768.27 | CLP 771.97 | 160 |
| 2026-06-09 | CLP 772.00 | CLP 772.00 | CLP 768.30 | CLP 771.97 | 7,807 |
| 2026-06-08 | CLP 773.00 | CLP 773.00 | CLP 768.27 | CLP 771.97 | 1,009 |
| 2026-06-05 | CLP 772.00 | CLP 772.00 | CLP 772.00 | CLP 771.97 | 20,035 |
| 2026-06-04 | CLP 754.10 | CLP 763.28 | CLP 754.10 | CLP 754.54 | 28,885 |
| 2026-06-03 | CLP 753.78 | CLP 754.10 | CLP 753.78 | CLP 753.77 | 8,354 |
| 2026-06-02 | CLP 753.78 | CLP 754.00 | CLP 753.78 | CLP 753.77 | 52,092 |
| 2026-06-01 | CLP 755.91 | CLP 755.91 | CLP 755.91 | CLP 755.91 | 27,466 |
| 2026-05-29 | CLP 745.00 | CLP 745.00 | CLP 745.00 | CLP 745.00 | 0 |
| 2026-05-28 | CLP 745.00 | CLP 745.00 | CLP 745.00 | CLP 745.00 | 20,905 |
| 2026-05-27 | CLP 745.00 | CLP 745.00 | CLP 745.00 | CLP 745.00 | 13,000 |
| 2026-05-26 | CLP 745.76 | CLP 745.76 | CLP 745.76 | CLP 735.00 | 2,090 |
| 2026-05-25 | CLP 745.76 | CLP 745.76 | CLP 745.00 | CLP 735.00 | 1,913 |
| 2026-05-22 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 735.00 | 0 |
| 2026-05-20 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 735.00 | 34,514 |
| 2026-05-19 | CLP 735.00 | CLP 735.00 | CLP 734.00 | CLP 736.00 | 809 |
| 2026-05-18 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 736.00 | 216 |
| 2026-05-15 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 736.00 | 676 |
| 2026-05-14 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 736.00 | 467 |
| 2026-05-13 | CLP 746.04 | CLP 736.00 | CLP 736.00 | CLP 735.00 | 18,197 |
| 2026-05-12 | CLP 750.00 | CLP 744.45 | CLP 735.51 | CLP 743.45 | 27,179 |
| 2026-05-11 | CLP 755.51 | CLP 755.51 | CLP 755.50 | CLP 755.51 | 1,915 |
| 2026-05-08 | CLP 760.00 | CLP 760.00 | CLP 760.00 | CLP 755.51 | 2 |
| 2026-05-07 | CLP 755.50 | CLP 744.45 | CLP 744.45 | CLP 755.51 | 6,130 |
| 2026-05-06 | CLP 759.80 | CLP 759.80 | CLP 759.80 | CLP 755.51 | 2 |
| 2026-05-05 | CLP 766.57 | CLP 766.57 | CLP 766.57 | CLP 755.51 | 1,271 |
| 2026-05-04 | CLP 734.02 | CLP 755.84 | CLP 734.02 | CLP 755.51 | 1,409 |
| 2026-04-30 | CLP 757.94 | CLP 757.94 | CLP 752.99 | CLP 755.51 | 53,219 |
| 2026-04-29 | CLP 747.10 | CLP 747.10 | CLP 747.00 | CLP 747.00 | 2,084,054 |
| 2026-04-28 | CLP 755.88 | CLP 755.88 | CLP 755.88 | CLP 755.88 | 0 |
| 2026-04-27 | CLP 755.88 | CLP 755.88 | CLP 755.88 | CLP 755.88 | 0 |
| 2026-04-24 | CLP 766.95 | CLP 766.95 | CLP 766.95 | CLP 755.88 | 24 |
| 2026-04-23 | CLP 766.95 | CLP 766.95 | CLP 766.95 | CLP 755.88 | 2,148 |
| 2026-04-22 | CLP 765.00 | CLP 760.00 | CLP 753.80 | CLP 755.88 | 53,208 |
| 2026-04-21 | CLP 789.57 | CLP 766.78 | CLP 765.00 | CLP 765.00 | 91,929 |
| 2026-04-20 | CLP 762.91 | CLP 772.00 | CLP 772.00 | CLP 772.00 | 51,631 |
| 2026-04-17 | CLP 769.00 | CLP 785.58 | CLP 775.00 | CLP 768.10 | 3,596 |
| 2026-04-16 | CLP 768.10 | CLP 768.10 | CLP 768.10 | CLP 768.10 | 26,549 |
| 2026-04-15 | CLP 761.31 | CLP 765.00 | CLP 761.31 | CLP 764.98 | 97,453 |
| 2026-04-14 | CLP 740.80 | CLP 752.00 | CLP 740.80 | CLP 741.79 | 1,356 |
| 2026-04-13 | CLP 749.70 | CLP 749.70 | CLP 749.70 | CLP 741.79 | 132 |
| 2026-04-10 | CLP 745.00 | CLP 760.00 | CLP 760.00 | CLP 741.79 | 8,381 |
| 2026-04-09 | CLP 742.00 | CLP 742.00 | CLP 742.00 | CLP 742.00 | 1,148 |
| 2026-04-08 | CLP 741.79 | CLP 741.79 | CLP 741.79 | CLP 741.79 | 27,393 |
| 2026-04-07 | CLP 731.00 | CLP 731.00 | CLP 731.00 | CLP 729.99 | 1,027 |
| 2026-04-06 | CLP 741.79 | CLP 741.79 | CLP 741.79 | CLP 729.99 | 1,331 |
| 2026-04-02 | CLP 741.79 | CLP 741.79 | CLP 741.79 | CLP 729.99 | 344 |
| 2026-04-01 | CLP 729.99 | CLP 729.99 | CLP 729.99 | CLP 729.99 | 31,610 |
| 2026-03-31 | CLP 717.00 | CLP 737.36 | CLP 730.00 | CLP 737.36 | 35,986 |
| 2026-03-30 | CLP 717.00 | CLP 728.00 | CLP 717.00 | CLP 730.42 | 282 |
| 2026-03-27 | CLP 730.42 | CLP 730.42 | CLP 730.42 | CLP 730.42 | 0 |
| 2026-03-26 | CLP 720.00 | CLP 720.00 | CLP 720.00 | CLP 730.42 | 53 |
| 2026-03-25 | CLP 725.00 | CLP 725.00 | CLP 725.00 | CLP 730.42 | 390 |
| 2026-03-24 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 730.42 | 30 |
| 2026-03-23 | CLP 730.42 | CLP 730.42 | CLP 730.42 | CLP 730.42 | 0 |
| 2026-03-20 | CLP 731.00 | CLP 731.00 | CLP 730.42 | CLP 730.42 | 566 |
| 2026-03-19 | CLP 730.50 | CLP 730.50 | CLP 730.50 | CLP 730.42 | 71 |
| 2026-03-18 | CLP 735.00 | CLP 735.00 | CLP 730.42 | CLP 730.42 | 248 |
| 2026-03-17 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 730.42 | 81 |
| 2026-03-16 | CLP 735.00 | CLP 720.08 | CLP 720.08 | CLP 730.42 | 6,042 |
| 2026-03-13 | CLP 730.42 | CLP 730.42 | CLP 720.08 | CLP 730.42 | 908 |
| 2026-03-12 | CLP 735.00 | CLP 735.00 | CLP 732.00 | CLP 730.42 | 95 |
| 2026-03-11 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 730.42 | 407 |
| 2026-03-10 | CLP 735.00 | CLP 735.00 | CLP 735.00 | CLP 730.42 | 200 |
| 2026-03-09 | CLP 730.42 | CLP 730.42 | CLP 730.42 | CLP 730.42 | 0 |
| 2026-03-06 | CLP 730.42 | CLP 735.00 | CLP 730.42 | CLP 730.42 | 115 |
| 2026-03-05 | CLP 730.16 | CLP 730.16 | CLP 730.16 | CLP 730.42 | 4,290 |
| 2026-03-04 | CLP 723.00 | CLP 730.42 | CLP 715.00 | CLP 730.42 | 39,172 |
| 2026-03-03 | CLP 735.00 | CLP 726.89 | CLP 717.06 | CLP 718.08 | 42,001 |
| 2026-03-02 | CLP 735.00 | CLP 728.00 | CLP 728.00 | CLP 737.32 | 5,024 |
| 2026-02-27 | CLP 737.29 | CLP 738.00 | CLP 737.29 | CLP 737.32 | 32,049 |
| 2026-02-26 | CLP 735.00 | CLP 735.10 | CLP 735.00 | CLP 735.10 | 1,033,861 |
| 2026-02-25 | CLP 749.99 | CLP 749.99 | CLP 749.99 | CLP 749.07 | 11,263 |
| 2026-02-24 | CLP 760.16 | CLP 760.16 | CLP 760.16 | CLP 760.16 | 0 |
| 2026-02-23 | CLP 760.16 | CLP 760.16 | CLP 760.16 | CLP 760.16 | 0 |
| 2026-02-20 | CLP 760.00 | CLP 760.00 | CLP 760.00 | CLP 760.16 | 30 |
| 2026-02-19 | CLP 763.27 | CLP 765.58 | CLP 763.27 | CLP 760.16 | 71 |
| 2026-02-18 | CLP 760.16 | CLP 760.16 | CLP 760.16 | CLP 760.16 | 2,116 |
| 2026-02-17 | CLP 760.16 | CLP 760.16 | CLP 760.16 | CLP 760.16 | 0 |
| 2026-02-16 | CLP 753.17 | CLP 753.17 | CLP 750.00 | CLP 760.16 | 610 |
| 2026-02-13 | CLP 760.88 | CLP 760.88 | CLP 760.88 | CLP 760.16 | 2,567 |
| 2026-02-12 | CLP 760.14 | CLP 760.14 | CLP 760.14 | CLP 760.16 | 26,796 |
| 2026-02-11 | CLP 772.00 | CLP 772.00 | CLP 752.53 | CLP 772.60 | 618 |
| 2026-02-10 | CLP 770.00 | CLP 770.00 | CLP 770.00 | CLP 772.60 | 1,306 |
| 2026-02-09 | CLP 772.60 | CLP 772.60 | CLP 772.60 | CLP 772.60 | 0 |
| 2026-02-06 | CLP 774.90 | CLP 774.90 | CLP 774.90 | CLP 772.60 | 150 |
| 2026-02-05 | CLP 772.60 | CLP 772.60 | CLP 772.60 | CLP 772.60 | 0 |
| 2026-02-04 | CLP 774.00 | CLP 774.00 | CLP 772.00 | CLP 772.60 | 508 |
| 2026-02-03 | CLP 775.00 | CLP 776.00 | CLP 764.48 | CLP 772.60 | 11,885 |
| 2026-02-02 | CLP 775.03 | CLP 775.03 | CLP 772.00 | CLP 762.58 | 2,208 |
| 2026-01-30 | CLP 800.00 | CLP 800.00 | CLP 772.01 | CLP 762.58 | 753 |
| 2026-01-29 | CLP 753.89 | CLP 763.94 | CLP 760.00 | CLP 762.58 | 52,853 |
| 2026-01-28 | CLP 754.34 | CLP 757.66 | CLP 754.34 | CLP 751.04 | 643 |
| 2026-01-27 | CLP 751.04 | CLP 751.00 | CLP 751.00 | CLP 751.04 | 3,674 |
| 2026-01-26 | CLP 756.30 | CLP 756.30 | CLP 756.30 | CLP 751.04 | 536 |
| 2026-01-23 | CLP 751.00 | CLP 751.00 | CLP 751.00 | CLP 751.04 | 49,504 |
| 2026-01-22 | CLP 750.00 | CLP 750.00 | CLP 745.00 | CLP 750.00 | 30,691 |
| 2026-01-21 | CLP 750.00 | CLP 750.00 | CLP 747.20 | CLP 749.07 | 19,129 |
| 2026-01-20 | CLP 741.19 | CLP 750.00 | CLP 741.20 | CLP 749.91 | 14,456 |
| 2026-01-19 | CLP 750.00 | CLP 750.00 | CLP 746.00 | CLP 745.95 | 51,407 |
| 2026-01-16 | CLP 750.00 | CLP 750.00 | CLP 750.00 | CLP 750.00 | 75,084 |
| 2026-01-15 | CLP 747.05 | CLP 750.00 | CLP 750.00 | CLP 750.00 | 1,810,927 |
| 2026-01-14 | CLP 728.36 | CLP 750.00 | CLP 740.00 | CLP 744.82 | 60,866 |
| 2026-01-13 | CLP 718.81 | CLP 727.00 | CLP 721.45 | CLP 726.04 | 65,588 |
| 2026-01-12 | CLP 699.75 | CLP 711.11 | CLP 701.00 | CLP 706.50 | 77,618 |
| 2026-01-09 | CLP 690.00 | CLP 700.00 | CLP 690.00 | CLP 691.17 | 40,539 |
| 2026-01-08 | CLP 680.00 | CLP 690.00 | CLP 680.00 | CLP 682.15 | 61,065 |
| 2026-01-07 | CLP 664.37 | CLP 671.00 | CLP 671.00 | CLP 671.14 | 43,102 |
| 2026-01-06 | CLP 667.54 | CLP 675.00 | CLP 675.00 | CLP 660.14 | 6,119 |
| 2026-01-05 | CLP 656.08 | CLP 660.14 | CLP 660.00 | CLP 660.14 | 39,555 |
| 2026-01-02 | CLP 660.00 | CLP 660.00 | CLP 653.21 | CLP 650.61 | 1,275 |
| 2025-12-30 | CLP 650.61 | CLP 650.61 | CLP 650.61 | CLP 650.61 | 0 |
| 2025-12-29 | CLP 646.98 | CLP 656.00 | CLP 646.98 | CLP 650.61 | 26,792 |
| 2025-12-26 | CLP 621.45 | CLP 635.00 | CLP 628.00 | CLP 635.00 | 50,144 |
| 2025-12-24 | CLP 621.14 | CLP 622.43 | CLP 621.14 | CLP 614.19 | 1,960 |
| 2025-12-23 | CLP 621.14 | CLP 622.00 | CLP 621.14 | CLP 614.19 | 7,222 |
| 2025-12-22 | CLP 621.14 | CLP 621.14 | CLP 621.14 | CLP 614.19 | 717 |
| 2025-12-19 | CLP 618.43 | CLP 618.43 | CLP 618.43 | CLP 614.19 | 658 |
| 2025-12-18 | CLP 616.00 | CLP 616.00 | CLP 616.00 | CLP 614.19 | 81 |
| 2025-12-17 | CLP 618.00 | CLP 618.00 | CLP 618.00 | CLP 614.19 | 10,286 |
| 2025-12-16 | CLP 618.00 | CLP 618.00 | CLP 618.00 | CLP 614.19 | 7,183 |
| 2025-12-15 | CLP 617.81 | CLP 618.00 | CLP 618.00 | CLP 614.19 | 5,408 |
| 2025-12-12 | CLP 617.81 | CLP 617.81 | CLP 617.81 | CLP 614.19 | 2 |
| 2025-12-11 | CLP 615.10 | CLP 615.10 | CLP 615.10 | CLP 614.19 | 793 |
| 2025-12-10 | CLP 615.00 | CLP 615.00 | CLP 614.74 | CLP 614.19 | 1,586 |
| 2025-12-09 | CLP 617.81 | CLP 617.81 | CLP 617.81 | CLP 614.19 | 528 |
| 2025-12-05 | CLP 617.11 | CLP 617.00 | CLP 613.74 | CLP 614.19 | 17,042 |
| 2025-12-04 | CLP 620.20 | CLP 620.20 | CLP 617.50 | CLP 618.53 | 309 |
| 2025-12-03 | CLP 619.83 | CLP 619.83 | CLP 619.83 | CLP 618.53 | 688 |
| 2025-12-02 | CLP 617.71 | CLP 621.00 | CLP 609.00 | CLP 618.53 | 27,821 |
| 2025-12-01 | CLP 617.71 | CLP 617.71 | CLP 617.00 | CLP 608.80 | 5,855 |
| 2025-11-28 | CLP 610.44 | CLP 617.71 | CLP 617.71 | CLP 608.80 | 8,196 |
| 2025-11-27 | CLP 601.75 | CLP 608.80 | CLP 608.80 | CLP 608.80 | 52,961 |
| 2025-11-26 | CLP 600.01 | CLP 600.01 | CLP 600.01 | CLP 600.01 | 0 |
| 2025-11-25 | CLP 604.75 | CLP 604.75 | CLP 604.38 | CLP 600.01 | 5,424 |
| 2025-11-24 | CLP 602.11 | CLP 602.11 | CLP 602.11 | CLP 600.01 | 1,161 |
| 2025-11-21 | CLP 601.38 | CLP 608.80 | CLP 608.80 | CLP 600.01 | 3,994 |
| 2025-11-20 | CLP 601.38 | CLP 601.38 | CLP 600.00 | CLP 600.01 | 565 |
| 2025-11-19 | CLP 601.75 | CLP 600.00 | CLP 600.00 | CLP 600.01 | 8,815 |
| 2025-11-18 | CLP 611.26 | CLP 618.55 | CLP 600.00 | CLP 600.01 | 802,810 |
| 2025-11-17 | CLP 611.22 | CLP 611.22 | CLP 609.62 | CLP 609.62 | 1,851 |
| 2025-11-14 | CLP 620.00 | CLP 611.99 | CLP 610.00 | CLP 609.62 | 104,985 |
| 2025-11-13 | CLP 622.83 | CLP 624.00 | CLP 621.08 | CLP 621.08 | 43,139 |
| 2025-11-12 | CLP 621.07 | CLP 625.00 | CLP 619.00 | CLP 622.83 | 30,002 |
| 2025-11-11 | CLP 614.00 | CLP 614.00 | CLP 614.00 | CLP 614.00 | 31,746 |
| 2025-11-10 | CLP 614.34 | CLP 614.34 | CLP 614.34 | CLP 610.01 | 658 |
| 2025-11-07 | CLP 611.65 | CLP 611.65 | CLP 611.65 | CLP 610.01 | 661 |
| 2025-11-06 | CLP 608.61 | CLP 608.61 | CLP 608.61 | CLP 610.01 | 300 |
| 2025-11-05 | CLP 610.01 | CLP 610.01 | CLP 608.61 | CLP 610.01 | 1,240 |
| 2025-11-04 | CLP 613.97 | CLP 613.97 | CLP 608.61 | CLP 610.01 | 1,957 |
| 2025-11-03 | CLP 611.97 | CLP 610.00 | CLP 610.00 | CLP 610.01 | 36,871 |
| 2025-10-30 | CLP 603.85 | CLP 605.00 | CLP 605.00 | CLP 605.00 | 25,678 |
| 2025-10-29 | CLP 587.04 | CLP 593.68 | CLP 593.00 | CLP 593.68 | 60,691 |
| 2025-10-28 | CLP 585.08 | CLP 585.08 | CLP 585.08 | CLP 585.11 | 193 |
| 2025-10-27 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 0 |
| 2025-10-24 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 0 |
| 2025-10-23 | CLP 587.04 | CLP 587.04 | CLP 587.04 | CLP 585.11 | 2 |
| 2025-10-22 | CLP 587.04 | CLP 589.62 | CLP 587.04 | CLP 585.11 | 1,358 |
| 2025-10-21 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 0 |
| 2025-10-20 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 0 |
| 2025-10-17 | CLP 583.77 | CLP 578.00 | CLP 578.00 | CLP 585.11 | 6,681 |
| 2025-10-16 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 2,037 |
| 2025-10-15 | CLP 585.11 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 1,112 |
| 2025-10-14 | CLP 584.07 | CLP 585.11 | CLP 585.11 | CLP 585.11 | 60,690 |
| 2025-10-13 | CLP 580.68 | CLP 585.11 | CLP 580.68 | CLP 585.08 | 27,693 |
| 2025-10-10 | CLP 590.55 | CLP 584.17 | CLP 584.17 | CLP 584.26 | 37,675 |
| 2025-10-09 | CLP 590.00 | CLP 590.66 | CLP 590.00 | CLP 590.49 | 71,685 |