CAP S.A. (CAP) Price History
Daily open, high, low, close and volume for CAP S.A. (CAP) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-10-07 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-10-06 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-10-05 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-10-02 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-10-01 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-30 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-29 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-28 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-25 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-24 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-23 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-22 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-21 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,390.00 | 0 |
| 2026-09-17 | CLP 5,390.00 | CLP 5,444.70 | CLP 5,301.00 | CLP 5,390.00 | 0 |
| 2026-09-16 | CLP 5,380.00 | CLP 5,460.00 | CLP 5,330.10 | CLP 5,380.00 | 67,670 |
| 2026-09-15 | CLP 5,450.00 | CLP 5,547.00 | CLP 5,300.00 | CLP 5,450.00 | 281,681 |
| 2026-09-14 | CLP 5,480.00 | CLP 5,590.10 | CLP 5,451.00 | CLP 5,480.00 | 62,267 |
| 2026-09-11 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-10 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-09 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-08 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-07 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-04 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-03 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-02 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-09-01 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-31 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-28 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-27 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-26 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-25 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-24 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-21 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-20 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-19 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-18 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-17 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-14 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-13 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-12 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-11 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-10 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-07 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-06 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-05 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-04 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-08-03 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-31 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-29 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-28 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-27 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-24 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-23 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-22 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-21 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-20 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | CLP 6,313.30 | 0 |
| 2026-07-17 | CLP 6,390.00 | CLP 6,390.00 | CLP 6,271.10 | CLP 6,313.30 | 36,493 |
| 2026-07-15 | CLP 6,360.00 | CLP 6,414.40 | CLP 6,290.00 | CLP 6,390.00 | 59,817 |
| 2026-07-14 | CLP 6,464.00 | CLP 6,530.00 | CLP 6,363.80 | CLP 6,363.80 | 32,147 |
| 2026-07-13 | CLP 6,578.90 | CLP 6,579.00 | CLP 6,435.00 | CLP 6,464.30 | 41,934 |
| 2026-07-10 | CLP 6,396.00 | CLP 6,579.00 | CLP 6,300.00 | CLP 6,579.00 | 66,879 |
| 2026-07-09 | CLP 6,240.00 | CLP 6,396.00 | CLP 6,221.30 | CLP 6,396.00 | 41,045 |
| 2026-07-08 | CLP 6,325.00 | CLP 6,325.00 | CLP 6,210.20 | CLP 6,280.50 | 51,354 |
| 2026-07-07 | CLP 6,268.00 | CLP 6,366.90 | CLP 6,250.00 | CLP 6,359.60 | 34,645 |
| 2026-07-06 | CLP 6,429.10 | CLP 6,429.10 | CLP 6,247.00 | CLP 6,247.00 | 93,162 |
| 2026-07-03 | CLP 6,500.00 | CLP 6,487.70 | CLP 6,420.00 | CLP 6,429.10 | 11,110 |
| 2026-07-02 | CLP 6,431.00 | CLP 6,550.00 | CLP 6,420.00 | CLP 6,420.00 | 42,551 |
| 2026-07-01 | CLP 6,425.00 | CLP 6,550.00 | CLP 6,412.00 | CLP 6,430.00 | 81,084 |
| 2026-06-30 | CLP 6,590.00 | CLP 6,563.90 | CLP 6,460.00 | CLP 6,500.00 | 99,727 |
| 2026-06-26 | CLP 6,363.00 | CLP 6,600.00 | CLP 6,400.10 | CLP 6,590.00 | 80,754 |
| 2026-06-25 | CLP 6,539.90 | CLP 6,560.00 | CLP 6,410.00 | CLP 6,560.00 | 201,269 |
| 2026-06-24 | CLP 6,500.00 | CLP 6,540.00 | CLP 6,400.80 | CLP 6,540.00 | 55,577 |
| 2026-06-23 | CLP 6,611.60 | CLP 6,900.00 | CLP 6,498.70 | CLP 6,507.70 | 49,095 |
| 2026-06-22 | CLP 6,600.00 | CLP 6,770.00 | CLP 6,406.90 | CLP 6,611.70 | 89,127 |
| 2026-06-19 | CLP 6,450.00 | CLP 6,550.00 | CLP 6,365.00 | CLP 6,533.30 | 20,713 |
| 2026-06-18 | CLP 6,541.00 | CLP 6,555.00 | CLP 6,371.00 | CLP 6,450.00 | 111,973 |
| 2026-06-17 | CLP 6,649.90 | CLP 6,550.00 | CLP 6,516.20 | CLP 6,541.40 | 9,494 |
| 2026-06-16 | CLP 6,547.90 | CLP 6,579.00 | CLP 6,500.00 | CLP 6,569.20 | 47,955 |
| 2026-06-15 | CLP 6,500.10 | CLP 6,600.00 | CLP 6,496.70 | CLP 6,500.00 | 75,580 |
| 2026-06-12 | CLP 6,500.00 | CLP 6,600.00 | CLP 6,485.00 | CLP 6,485.00 | 55,109 |
| 2026-06-11 | CLP 6,629.00 | CLP 6,599.00 | CLP 6,405.00 | CLP 6,500.00 | 187,833 |
| 2026-06-10 | CLP 6,760.00 | CLP 6,769.00 | CLP 6,400.00 | CLP 6,514.00 | 221,956 |
| 2026-06-09 | CLP 6,485.00 | CLP 6,768.60 | CLP 6,477.10 | CLP 6,768.60 | 153,365 |
| 2026-06-08 | CLP 6,570.10 | CLP 6,580.00 | CLP 6,365.00 | CLP 6,470.00 | 61,059 |
| 2026-06-05 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,520.00 | CLP 6,570.00 | 97,504 |
| 2026-06-04 | CLP 6,890.00 | CLP 6,869.90 | CLP 6,660.00 | CLP 6,765.30 | 24,774 |
| 2026-06-03 | CLP 6,705.00 | CLP 6,919.90 | CLP 6,550.10 | CLP 6,766.80 | 140,009 |
| 2026-06-02 | CLP 6,500.00 | CLP 6,600.00 | CLP 6,400.00 | CLP 6,490.00 | 95,662 |
| 2026-06-01 | CLP 6,849.00 | CLP 6,850.00 | CLP 6,505.30 | CLP 6,600.00 | 410,030 |
| 2026-05-29 | CLP 6,809.00 | CLP 6,849.00 | CLP 6,641.00 | CLP 6,849.00 | 317,659 |
| 2026-05-28 | CLP 6,844.00 | CLP 6,850.30 | CLP 6,703.00 | CLP 6,809.00 | 166,999 |
| 2026-05-27 | CLP 6,730.00 | CLP 6,830.00 | CLP 6,625.20 | CLP 6,820.00 | 96,616 |
| 2026-05-26 | CLP 6,898.90 | CLP 6,900.00 | CLP 6,750.00 | CLP 6,766.40 | 76,229 |
| 2026-05-25 | CLP 6,940.00 | CLP 6,969.60 | CLP 6,433.00 | CLP 6,902.00 | 189,054 |
| 2026-05-22 | CLP 6,800.00 | CLP 6,940.00 | CLP 6,601.00 | CLP 6,940.00 | 42,705 |
| 2026-05-20 | CLP 6,460.10 | CLP 6,700.00 | CLP 6,459.70 | CLP 6,700.00 | 87,714 |
| 2026-05-19 | CLP 6,434.00 | CLP 6,686.00 | CLP 6,399.90 | CLP 6,531.30 | 138,711 |
| 2026-05-18 | CLP 6,600.00 | CLP 6,590.00 | CLP 6,421.10 | CLP 6,550.00 | 68,645 |
| 2026-05-15 | CLP 6,640.00 | CLP 6,649.00 | CLP 6,549.20 | CLP 6,607.50 | 41,430 |
| 2026-05-14 | CLP 6,700.00 | CLP 6,828.00 | CLP 6,668.50 | CLP 6,700.00 | 299,719 |
| 2026-05-13 | CLP 6,999.00 | CLP 6,999.00 | CLP 6,700.00 | CLP 6,730.00 | 498,287 |
| 2026-05-12 | CLP 7,170.00 | CLP 7,175.00 | CLP 6,977.00 | CLP 7,005.60 | 56,017 |
| 2026-05-11 | CLP 7,142.00 | CLP 7,194.70 | CLP 6,957.70 | CLP 7,170.00 | 262,758 |
| 2026-05-08 | CLP 7,300.00 | CLP 7,387.70 | CLP 7,280.30 | CLP 7,330.00 | 72,996 |
| 2026-05-07 | CLP 7,199.80 | CLP 7,333.70 | CLP 7,151.00 | CLP 7,300.00 | 151,018 |
| 2026-05-06 | CLP 7,085.00 | CLP 7,229.00 | CLP 7,085.00 | CLP 7,119.50 | 241,826 |
| 2026-05-05 | CLP 7,040.00 | CLP 7,200.00 | CLP 7,039.80 | CLP 7,081.00 | 499,207 |
| 2026-05-04 | CLP 7,017.50 | CLP 7,065.00 | CLP 6,900.00 | CLP 7,045.20 | 111,072 |
| 2026-04-30 | CLP 6,988.00 | CLP 7,251.00 | CLP 6,917.80 | CLP 7,015.00 | 174,052 |
| 2026-04-29 | CLP 7,034.80 | CLP 7,033.90 | CLP 6,856.00 | CLP 6,988.00 | 365,164 |
| 2026-04-28 | CLP 6,900.00 | CLP 7,065.90 | CLP 6,902.00 | CLP 7,034.80 | 89,300 |
| 2026-04-27 | CLP 7,050.00 | CLP 7,096.00 | CLP 6,980.00 | CLP 7,065.90 | 57,777 |
| 2026-04-24 | CLP 6,927.90 | CLP 7,050.00 | CLP 6,830.00 | CLP 7,050.00 | 102,894 |
| 2026-04-23 | CLP 6,899.90 | CLP 6,912.30 | CLP 6,783.80 | CLP 6,899.80 | 99,485 |
| 2026-04-22 | CLP 6,805.00 | CLP 6,949.90 | CLP 6,706.20 | CLP 6,850.00 | 185,850 |
| 2026-04-21 | CLP 6,800.30 | CLP 6,835.00 | CLP 6,800.00 | CLP 6,810.70 | 115,934 |
| 2026-04-20 | CLP 6,880.00 | CLP 6,870.00 | CLP 6,791.10 | CLP 6,840.60 | 94,195 |
| 2026-04-17 | CLP 7,000.00 | CLP 7,000.00 | CLP 6,800.20 | CLP 6,880.00 | 133,157 |
| 2026-04-16 | CLP 6,860.00 | CLP 6,948.00 | CLP 6,860.00 | CLP 6,890.00 | 111,459 |
| 2026-04-15 | CLP 6,914.00 | CLP 6,950.00 | CLP 6,780.00 | CLP 6,950.00 | 105,539 |
| 2026-04-14 | CLP 6,990.00 | CLP 6,990.00 | CLP 6,850.00 | CLP 6,910.00 | 103,673 |
| 2026-04-13 | CLP 6,870.00 | CLP 6,970.00 | CLP 6,770.00 | CLP 6,945.00 | 102,292 |
| 2026-04-10 | CLP 6,899.00 | CLP 6,930.00 | CLP 6,701.00 | CLP 6,810.00 | 205,201 |
| 2026-04-09 | CLP 6,960.00 | CLP 6,960.00 | CLP 6,800.00 | CLP 6,835.40 | 92,188 |
| 2026-04-08 | CLP 7,200.00 | CLP 7,255.00 | CLP 6,867.10 | CLP 6,970.00 | 188,589 |
| 2026-04-07 | CLP 7,170.00 | CLP 7,126.80 | CLP 6,900.00 | CLP 6,921.90 | 32,725 |
| 2026-04-06 | CLP 7,050.00 | CLP 7,174.70 | CLP 7,012.10 | CLP 7,067.40 | 61,908 |
| 2026-04-02 | CLP 7,000.00 | CLP 7,120.00 | CLP 6,900.00 | CLP 7,059.10 | 43,022 |
| 2026-04-01 | CLP 6,990.00 | CLP 7,170.00 | CLP 6,941.00 | CLP 7,115.00 | 183,183 |
| 2026-03-31 | CLP 6,634.50 | CLP 7,000.00 | CLP 6,634.50 | CLP 6,940.00 | 760,097 |
| 2026-03-30 | CLP 6,975.00 | CLP 6,929.80 | CLP 6,701.50 | CLP 6,701.50 | 50,011 |
| 2026-03-27 | CLP 6,686.00 | CLP 6,783.00 | CLP 6,460.00 | CLP 6,771.40 | 188,526 |
| 2026-03-26 | CLP 6,449.90 | CLP 6,650.00 | CLP 6,364.00 | CLP 6,650.00 | 287,627 |
| 2026-03-25 | CLP 6,399.90 | CLP 6,475.30 | CLP 6,320.90 | CLP 6,460.00 | 160,083 |
| 2026-03-24 | CLP 6,275.00 | CLP 6,502.00 | CLP 6,191.60 | CLP 6,361.00 | 251,111 |
| 2026-03-23 | CLP 6,661.90 | CLP 6,661.90 | CLP 6,200.00 | CLP 6,275.00 | 195,147 |
| 2026-03-20 | CLP 6,632.00 | CLP 6,750.00 | CLP 6,400.00 | CLP 6,400.00 | 85,381 |
| 2026-03-19 | CLP 6,999.00 | CLP 6,999.00 | CLP 6,631.40 | CLP 6,715.00 | 147,936 |
| 2026-03-18 | CLP 6,900.00 | CLP 6,975.20 | CLP 6,790.00 | CLP 6,900.00 | 40,607 |
| 2026-03-17 | CLP 6,838.00 | CLP 6,950.00 | CLP 6,799.90 | CLP 6,834.40 | 44,182 |
| 2026-03-16 | CLP 6,850.00 | CLP 6,960.00 | CLP 6,550.00 | CLP 6,871.10 | 132,410 |
| 2026-03-13 | CLP 6,819.00 | CLP 6,870.00 | CLP 6,628.10 | CLP 6,761.40 | 100,232 |
| 2026-03-12 | CLP 6,650.10 | CLP 6,837.90 | CLP 6,660.00 | CLP 6,791.10 | 369,322 |
| 2026-03-11 | CLP 6,736.00 | CLP 6,762.00 | CLP 6,649.40 | CLP 6,650.00 | 147,925 |
| 2026-03-10 | CLP 6,650.00 | CLP 6,736.00 | CLP 6,600.00 | CLP 6,736.00 | 168,087 |
| 2026-03-09 | CLP 6,311.00 | CLP 6,600.30 | CLP 6,099.90 | CLP 6,580.00 | 203,915 |
| 2026-03-06 | CLP 6,395.00 | CLP 6,680.00 | CLP 6,220.60 | CLP 6,402.00 | 91,538 |
| 2026-03-05 | CLP 6,550.10 | CLP 6,700.00 | CLP 6,395.00 | CLP 6,395.00 | 85,816 |
| 2026-03-04 | CLP 6,700.00 | CLP 6,827.00 | CLP 6,599.90 | CLP 6,599.90 | 77,786 |
| 2026-03-03 | CLP 6,750.00 | CLP 6,840.00 | CLP 6,340.00 | CLP 6,750.00 | 215,739 |
| 2026-03-02 | CLP 7,035.90 | CLP 7,035.90 | CLP 6,751.20 | CLP 6,883.00 | 127,145 |
| 2026-02-27 | CLP 6,980.00 | CLP 7,107.00 | CLP 6,860.00 | CLP 7,107.00 | 259,217 |
| 2026-02-26 | CLP 7,001.00 | CLP 7,050.00 | CLP 6,822.10 | CLP 6,980.00 | 266,652 |
| 2026-02-25 | CLP 6,909.70 | CLP 7,079.90 | CLP 6,909.70 | CLP 7,068.00 | 51,320 |
| 2026-02-24 | CLP 7,000.00 | CLP 7,049.70 | CLP 6,850.00 | CLP 6,909.70 | 48,362 |
| 2026-02-23 | CLP 7,100.00 | CLP 7,110.10 | CLP 6,926.00 | CLP 7,000.00 | 48,730 |
| 2026-02-20 | CLP 6,910.00 | CLP 7,100.00 | CLP 6,750.00 | CLP 7,100.00 | 168,475 |
| 2026-02-19 | CLP 7,030.00 | CLP 7,040.00 | CLP 6,760.00 | CLP 6,810.00 | 177,799 |
| 2026-02-18 | CLP 7,250.00 | CLP 7,386.50 | CLP 6,900.00 | CLP 7,050.00 | 122,646 |
| 2026-02-17 | CLP 6,999.00 | CLP 7,150.00 | CLP 6,931.00 | CLP 7,100.00 | 143,117 |
| 2026-02-16 | CLP 6,880.00 | CLP 7,000.00 | CLP 6,831.10 | CLP 6,973.00 | 123,253 |
| 2026-02-13 | CLP 7,100.00 | CLP 7,060.00 | CLP 6,802.20 | CLP 7,000.00 | 281,003 |
| 2026-02-12 | CLP 7,483.60 | CLP 7,483.60 | CLP 7,030.30 | CLP 7,152.10 | 202,688 |
| 2026-02-11 | CLP 7,630.00 | CLP 7,640.00 | CLP 7,350.00 | CLP 7,479.90 | 190,808 |
| 2026-02-10 | CLP 7,991.00 | CLP 7,991.00 | CLP 7,640.00 | CLP 7,640.00 | 138,830 |
| 2026-02-09 | CLP 7,790.00 | CLP 7,999.90 | CLP 7,650.00 | CLP 7,991.00 | 172,351 |
| 2026-02-06 | CLP 7,663.00 | CLP 7,930.00 | CLP 7,649.40 | CLP 7,800.00 | 169,439 |
| 2026-02-05 | CLP 8,026.00 | CLP 8,026.00 | CLP 7,537.00 | CLP 7,950.00 | 466,335 |
| 2026-02-04 | CLP 8,330.00 | CLP 8,330.10 | CLP 8,020.10 | CLP 8,025.10 | 127,765 |
| 2026-02-03 | CLP 8,460.00 | CLP 8,510.00 | CLP 8,180.00 | CLP 8,328.90 | 184,216 |
| 2026-02-02 | CLP 8,229.00 | CLP 8,450.00 | CLP 8,001.00 | CLP 8,450.00 | 526,295 |
| 2026-01-30 | CLP 8,115.00 | CLP 8,250.00 | CLP 8,025.50 | CLP 8,250.00 | 205,628 |
| 2026-01-29 | CLP 8,001.00 | CLP 8,228.90 | CLP 8,001.00 | CLP 8,190.00 | 1,022,636 |
| 2026-01-28 | CLP 8,220.00 | CLP 8,299.00 | CLP 7,910.40 | CLP 8,000.00 | 225,893 |
| 2026-01-27 | CLP 8,250.00 | CLP 8,270.00 | CLP 8,078.40 | CLP 8,220.00 | 233,214 |
| 2026-01-26 | CLP 8,121.00 | CLP 8,250.00 | CLP 8,121.00 | CLP 8,250.00 | 145,306 |
| 2026-01-23 | CLP 8,305.00 | CLP 8,305.00 | CLP 8,100.00 | CLP 8,120.00 | 167,349 |
| 2026-01-22 | CLP 8,270.00 | CLP 8,305.00 | CLP 8,045.00 | CLP 8,300.00 | 306,928 |
| 2026-01-21 | CLP 8,440.00 | CLP 8,440.00 | CLP 8,225.00 | CLP 8,279.00 | 553,986 |
| 2026-01-20 | CLP 8,551.00 | CLP 8,500.50 | CLP 8,225.00 | CLP 8,450.00 | 700,238 |
| 2026-01-19 | CLP 8,600.00 | CLP 8,638.00 | CLP 8,490.60 | CLP 8,564.50 | 438,263 |
| 2026-01-16 | CLP 8,560.00 | CLP 8,680.00 | CLP 8,500.00 | CLP 8,600.00 | 414,177 |
| 2026-01-15 | CLP 8,471.50 | CLP 8,567.10 | CLP 8,471.50 | CLP 8,560.00 | 498,881 |
| 2026-01-14 | CLP 8,339.00 | CLP 8,455.00 | CLP 8,339.00 | CLP 8,398.80 | 520,586 |
| 2026-01-13 | CLP 8,142.70 | CLP 8,365.00 | CLP 8,142.70 | CLP 8,339.00 | 473,168 |
| 2026-01-12 | CLP 8,179.90 | CLP 8,290.00 | CLP 8,180.00 | CLP 8,224.90 | 552,366 |
| 2026-01-09 | CLP 8,120.00 | CLP 8,180.00 | CLP 8,097.80 | CLP 8,145.00 | 363,797 |
| 2026-01-08 | CLP 8,003.00 | CLP 8,140.00 | CLP 8,000.00 | CLP 8,128.00 | 475,453 |
| 2026-01-07 | CLP 7,845.00 | CLP 7,979.00 | CLP 7,800.00 | CLP 7,952.30 | 448,789 |
| 2026-01-06 | CLP 7,630.00 | CLP 7,798.00 | CLP 7,630.00 | CLP 7,790.00 | 664,622 |
| 2026-01-05 | CLP 7,500.00 | CLP 7,660.00 | CLP 7,500.00 | CLP 7,630.00 | 359,944 |
| 2026-01-02 | CLP 7,400.00 | CLP 7,495.00 | CLP 7,324.90 | CLP 7,495.00 | 112,834 |
| 2025-12-30 | CLP 7,400.00 | CLP 7,420.00 | CLP 7,325.00 | CLP 7,420.00 | 82,970 |
| 2025-12-29 | CLP 7,497.00 | CLP 7,497.00 | CLP 7,330.50 | CLP 7,400.00 | 420,460 |
| 2025-12-26 | CLP 7,498.00 | CLP 7,498.00 | CLP 7,352.40 | CLP 7,420.40 | 145,557 |
| 2025-12-24 | CLP 7,430.00 | CLP 7,500.00 | CLP 7,350.00 | CLP 7,456.00 | 101,286 |
| 2025-12-23 | CLP 7,315.00 | CLP 7,480.00 | CLP 7,299.10 | CLP 7,425.00 | 303,798 |
| 2025-12-22 | CLP 7,100.00 | CLP 7,330.00 | CLP 7,100.00 | CLP 7,300.00 | 628,613 |
| 2025-12-19 | CLP 7,000.00 | CLP 7,095.00 | CLP 6,970.00 | CLP 7,086.00 | 279,393 |
| 2025-12-18 | CLP 6,850.00 | CLP 7,070.00 | CLP 6,850.00 | CLP 7,009.90 | 383,786 |
| 2025-12-17 | CLP 6,925.00 | CLP 7,068.00 | CLP 6,753.60 | CLP 6,850.00 | 623,659 |
| 2025-12-16 | CLP 7,000.00 | CLP 7,090.00 | CLP 6,972.00 | CLP 6,990.00 | 242,025 |
| 2025-12-15 | CLP 7,070.00 | CLP 7,168.00 | CLP 6,975.00 | CLP 7,000.00 | 347,499 |
| 2025-12-12 | CLP 7,100.00 | CLP 7,119.00 | CLP 6,949.60 | CLP 7,070.00 | 810,155 |
| 2025-12-11 | CLP 7,050.00 | CLP 7,067.00 | CLP 7,000.00 | CLP 7,048.50 | 235,561 |
| 2025-12-10 | CLP 6,951.00 | CLP 7,044.90 | CLP 6,900.00 | CLP 7,013.00 | 425,790 |
| 2025-12-09 | CLP 6,959.00 | CLP 7,035.00 | CLP 6,915.10 | CLP 6,951.00 | 123,466 |
| 2025-12-05 | CLP 6,973.90 | CLP 7,089.00 | CLP 6,905.00 | CLP 6,979.00 | 223,527 |
| 2025-12-04 | CLP 6,970.10 | CLP 7,100.00 | CLP 6,890.00 | CLP 6,975.00 | 589,717 |
| 2025-12-03 | CLP 6,685.00 | CLP 6,989.00 | CLP 6,670.00 | CLP 6,970.00 | 769,335 |
| 2025-12-02 | CLP 6,500.00 | CLP 6,666.00 | CLP 6,435.10 | CLP 6,640.00 | 615,760 |
| 2025-12-01 | CLP 6,468.00 | CLP 6,540.00 | CLP 6,461.00 | CLP 6,490.00 | 158,659 |
| 2025-11-28 | CLP 6,407.70 | CLP 6,475.00 | CLP 6,400.00 | CLP 6,468.00 | 188,387 |
| 2025-11-27 | CLP 6,300.00 | CLP 6,450.00 | CLP 6,300.00 | CLP 6,428.40 | 71,033 |
| 2025-11-26 | CLP 6,250.00 | CLP 6,388.00 | CLP 6,250.00 | CLP 6,354.90 | 410,968 |
| 2025-11-25 | CLP 6,199.00 | CLP 6,330.00 | CLP 6,200.00 | CLP 6,289.00 | 204,515 |
| 2025-11-24 | CLP 6,300.00 | CLP 6,399.90 | CLP 6,200.00 | CLP 6,200.00 | 392,669 |
| 2025-11-21 | CLP 6,280.00 | CLP 6,300.00 | CLP 6,120.00 | CLP 6,269.00 | 161,770 |
| 2025-11-20 | CLP 6,237.00 | CLP 6,380.00 | CLP 6,177.70 | CLP 6,287.90 | 211,327 |
| 2025-11-19 | CLP 6,450.00 | CLP 6,490.00 | CLP 6,240.00 | CLP 6,300.00 | 342,173 |
| 2025-11-18 | CLP 6,450.00 | CLP 6,429.80 | CLP 6,233.60 | CLP 6,330.00 | 322,921 |
| 2025-11-17 | CLP 6,400.00 | CLP 6,530.00 | CLP 6,375.50 | CLP 6,429.80 | 383,719 |
| 2025-11-14 | CLP 6,444.00 | CLP 6,500.00 | CLP 6,342.40 | CLP 6,360.00 | 269,558 |
| 2025-11-13 | CLP 6,350.00 | CLP 6,444.00 | CLP 6,360.10 | CLP 6,444.00 | 331,514 |
| 2025-11-12 | CLP 6,328.00 | CLP 6,380.00 | CLP 6,251.00 | CLP 6,351.00 | 554,483 |
| 2025-11-11 | CLP 6,330.00 | CLP 6,330.00 | CLP 6,181.60 | CLP 6,329.00 | 298,834 |
| 2025-11-10 | CLP 6,357.00 | CLP 6,385.00 | CLP 6,250.00 | CLP 6,274.30 | 474,885 |
| 2025-11-07 | CLP 6,264.00 | CLP 6,359.90 | CLP 6,230.00 | CLP 6,328.00 | 259,730 |
| 2025-11-06 | CLP 6,250.00 | CLP 6,300.00 | CLP 6,193.00 | CLP 6,264.00 | 578,875 |
| 2025-11-05 | CLP 6,200.00 | CLP 6,250.00 | CLP 6,176.00 | CLP 6,250.00 | 328,182 |
| 2025-11-04 | CLP 6,287.00 | CLP 6,322.50 | CLP 6,213.30 | CLP 6,225.00 | 457,028 |
| 2025-11-03 | CLP 6,300.00 | CLP 6,395.00 | CLP 6,300.00 | CLP 6,349.00 | 372,020 |
| 2025-10-30 | CLP 6,205.00 | CLP 6,327.10 | CLP 6,233.00 | CLP 6,300.00 | 465,861 |
| 2025-10-29 | CLP 6,081.10 | CLP 6,229.00 | CLP 6,081.10 | CLP 6,200.70 | 419,581 |
| 2025-10-28 | CLP 5,920.00 | CLP 6,077.00 | CLP 5,925.00 | CLP 6,077.00 | 628,335 |
| 2025-10-27 | CLP 6,033.00 | CLP 6,090.00 | CLP 5,910.00 | CLP 5,910.00 | 376,888 |
| 2025-10-24 | CLP 5,870.00 | CLP 6,044.00 | CLP 5,900.00 | CLP 6,019.00 | 1,024,335 |
| 2025-10-23 | CLP 5,766.00 | CLP 5,894.00 | CLP 5,800.00 | CLP 5,893.90 | 450,031 |
| 2025-10-22 | CLP 5,635.00 | CLP 5,775.00 | CLP 5,550.10 | CLP 5,761.10 | 828,342 |
| 2025-10-21 | CLP 5,615.00 | CLP 5,651.50 | CLP 5,599.00 | CLP 5,635.00 | 843,878 |
| 2025-10-20 | CLP 5,620.00 | CLP 5,689.90 | CLP 5,600.00 | CLP 5,614.80 | 286,055 |
| 2025-10-17 | CLP 5,650.00 | CLP 5,695.00 | CLP 5,587.00 | CLP 5,620.00 | 169,093 |
| 2025-10-16 | CLP 5,450.00 | CLP 5,629.90 | CLP 5,453.00 | CLP 5,629.90 | 735,049 |
| 2025-10-15 | CLP 5,355.00 | CLP 5,450.00 | CLP 5,380.00 | CLP 5,449.00 | 536,721 |
| 2025-10-14 | CLP 5,330.00 | CLP 5,380.00 | CLP 5,305.00 | CLP 5,353.70 | 198,214 |
| 2025-10-13 | CLP 5,316.00 | CLP 5,349.90 | CLP 5,099.00 | CLP 5,329.90 | 218,352 |
| 2025-10-10 | CLP 5,403.50 | CLP 5,403.50 | CLP 5,210.00 | CLP 5,290.00 | 184,344 |
| 2025-10-09 | CLP 5,380.00 | CLP 5,500.00 | CLP 5,344.00 | CLP 5,350.00 | 183,063 |