Cencosud S.A. (CENCOSUD) Price History
Daily open, high, low, close and volume for Cencosud S.A. (CENCOSUD) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-15 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-14 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-13 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-09 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-08 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-07 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-06 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-05 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-02 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-10-01 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-30 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-29 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-28 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-25 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-24 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-23 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-22 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-21 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | CLP 2,090.00 | 0 |
| 2026-09-17 | CLP 2,090.00 | CLP 2,139.00 | CLP 2,085.00 | CLP 2,090.00 | 0 |
| 2026-09-16 | CLP 2,101.00 | CLP 2,162.40 | CLP 2,081.00 | CLP 2,101.00 | 4,704,513 |
| 2026-09-15 | CLP 2,132.00 | CLP 2,147.00 | CLP 2,039.00 | CLP 2,132.00 | 6,105,644 |
| 2026-09-14 | CLP 2,081.00 | CLP 2,081.00 | CLP 2,019.20 | CLP 2,081.00 | 2,562,190 |
| 2026-09-11 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-10 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-09 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-08 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-07 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-04 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-03 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-02 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-09-01 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-31 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-28 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-27 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-26 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-25 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-24 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-21 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-20 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-19 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-18 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-17 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-14 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-13 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-12 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-11 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-10 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-07 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-06 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-05 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-04 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-08-03 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-31 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-30 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-29 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-28 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-27 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-24 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-23 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-22 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-21 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-20 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | CLP 1,995.00 | 0 |
| 2026-07-17 | CLP 2,019.50 | CLP 2,019.50 | CLP 1,987.60 | CLP 1,995.00 | 2,059,560 |
| 2026-07-15 | CLP 2,050.00 | CLP 2,057.00 | CLP 1,991.10 | CLP 2,005.00 | 2,641,807 |
| 2026-07-14 | CLP 2,040.00 | CLP 2,070.00 | CLP 2,039.70 | CLP 2,040.00 | 2,660,224 |
| 2026-07-13 | CLP 2,044.90 | CLP 2,050.00 | CLP 2,029.00 | CLP 2,040.00 | 1,256,582 |
| 2026-07-10 | CLP 2,074.00 | CLP 2,075.00 | CLP 2,021.00 | CLP 2,045.10 | 3,625,075 |
| 2026-07-09 | CLP 2,079.00 | CLP 2,116.40 | CLP 2,055.60 | CLP 2,056.50 | 2,751,959 |
| 2026-07-08 | CLP 2,085.00 | CLP 2,094.90 | CLP 2,060.00 | CLP 2,079.00 | 2,166,163 |
| 2026-07-07 | CLP 2,099.90 | CLP 2,099.90 | CLP 2,073.20 | CLP 2,081.00 | 2,840,736 |
| 2026-07-06 | CLP 2,100.00 | CLP 2,110.00 | CLP 2,074.00 | CLP 2,095.00 | 1,426,615 |
| 2026-07-03 | CLP 2,073.00 | CLP 2,103.00 | CLP 2,066.00 | CLP 2,090.00 | 1,545,279 |
| 2026-07-02 | CLP 2,115.00 | CLP 2,120.00 | CLP 2,060.00 | CLP 2,073.00 | 1,994,676 |
| 2026-07-01 | CLP 2,129.50 | CLP 2,143.00 | CLP 2,101.00 | CLP 2,101.00 | 1,294,641 |
| 2026-06-30 | CLP 2,130.00 | CLP 2,146.90 | CLP 2,103.10 | CLP 2,130.00 | 2,440,883 |
| 2026-06-26 | CLP 2,110.10 | CLP 2,145.00 | CLP 2,111.10 | CLP 2,127.00 | 1,675,943 |
| 2026-06-25 | CLP 2,135.00 | CLP 2,150.10 | CLP 2,100.00 | CLP 2,123.00 | 2,029,944 |
| 2026-06-24 | CLP 2,160.10 | CLP 2,179.60 | CLP 2,111.00 | CLP 2,111.00 | 2,868,920 |
| 2026-06-23 | CLP 2,150.00 | CLP 2,190.80 | CLP 2,141.10 | CLP 2,159.00 | 1,306,166 |
| 2026-06-22 | CLP 2,130.00 | CLP 2,160.00 | CLP 2,130.00 | CLP 2,160.00 | 3,449,268 |
| 2026-06-19 | CLP 2,170.00 | CLP 2,196.50 | CLP 2,116.00 | CLP 2,116.00 | 7,390,962 |
| 2026-06-18 | CLP 2,115.00 | CLP 2,179.60 | CLP 2,115.00 | CLP 2,160.60 | 2,202,554 |
| 2026-06-17 | CLP 2,210.00 | CLP 2,210.00 | CLP 2,110.00 | CLP 2,110.00 | 5,055,128 |
| 2026-06-16 | CLP 2,304.00 | CLP 2,303.40 | CLP 2,185.00 | CLP 2,185.00 | 2,520,402 |
| 2026-06-15 | CLP 2,350.00 | CLP 2,350.00 | CLP 2,221.00 | CLP 2,274.90 | 8,434,808 |
| 2026-06-12 | CLP 2,200.00 | CLP 2,260.00 | CLP 2,180.10 | CLP 2,248.00 | 4,818,650 |
| 2026-06-11 | CLP 2,080.50 | CLP 2,206.40 | CLP 2,108.60 | CLP 2,180.10 | 4,871,660 |
| 2026-06-10 | CLP 2,105.00 | CLP 2,120.70 | CLP 2,081.00 | CLP 2,090.00 | 3,561,812 |
| 2026-06-09 | CLP 2,112.00 | CLP 2,170.10 | CLP 2,080.00 | CLP 2,105.00 | 3,140,247 |
| 2026-06-08 | CLP 2,111.00 | CLP 2,116.60 | CLP 2,053.40 | CLP 2,110.00 | 1,388,081 |
| 2026-06-05 | CLP 2,160.00 | CLP 2,160.00 | CLP 2,105.00 | CLP 2,110.00 | 2,741,232 |
| 2026-06-04 | CLP 2,166.00 | CLP 2,219.80 | CLP 2,144.20 | CLP 2,160.00 | 2,850,090 |
| 2026-06-03 | CLP 2,160.00 | CLP 2,167.90 | CLP 2,110.00 | CLP 2,167.90 | 1,236,507 |
| 2026-06-02 | CLP 2,168.00 | CLP 2,185.00 | CLP 2,140.80 | CLP 2,160.00 | 1,690,997 |
| 2026-06-01 | CLP 2,122.00 | CLP 2,169.00 | CLP 2,099.00 | CLP 2,146.00 | 9,248,358 |
| 2026-05-29 | CLP 2,194.00 | CLP 2,224.90 | CLP 2,099.00 | CLP 2,099.00 | 13,401,160 |
| 2026-05-28 | CLP 2,160.00 | CLP 2,180.00 | CLP 2,141.10 | CLP 2,180.00 | 2,959,517 |
| 2026-05-27 | CLP 2,147.00 | CLP 2,220.00 | CLP 2,130.90 | CLP 2,130.90 | 4,038,350 |
| 2026-05-26 | CLP 2,200.00 | CLP 2,244.00 | CLP 2,122.00 | CLP 2,122.00 | 1,557,011 |
| 2026-05-25 | CLP 2,150.00 | CLP 2,260.10 | CLP 2,149.60 | CLP 2,200.00 | 2,028,384 |
| 2026-05-22 | CLP 2,180.00 | CLP 2,238.90 | CLP 2,116.00 | CLP 2,116.00 | 1,701,746 |
| 2026-05-20 | CLP 2,100.00 | CLP 2,229.90 | CLP 2,095.00 | CLP 2,180.00 | 3,608,269 |
| 2026-05-19 | CLP 2,106.00 | CLP 2,176.00 | CLP 2,071.50 | CLP 2,071.50 | 2,158,183 |
| 2026-05-18 | CLP 2,099.90 | CLP 2,132.90 | CLP 2,065.00 | CLP 2,106.00 | 1,998,855 |
| 2026-05-15 | CLP 2,125.00 | CLP 2,125.00 | CLP 2,051.00 | CLP 2,060.00 | 1,591,972 |
| 2026-05-14 | CLP 2,060.00 | CLP 2,169.70 | CLP 2,101.20 | CLP 2,125.00 | 8,145,376 |
| 2026-05-13 | CLP 2,060.00 | CLP 2,125.00 | CLP 2,020.40 | CLP 2,083.10 | 5,935,075 |
| 2026-05-12 | CLP 2,115.00 | CLP 2,115.30 | CLP 2,051.00 | CLP 2,055.10 | 2,402,158 |
| 2026-05-11 | CLP 2,215.00 | CLP 2,230.00 | CLP 2,115.00 | CLP 2,115.00 | 1,146,377 |
| 2026-05-08 | CLP 2,181.10 | CLP 2,272.80 | CLP 2,170.00 | CLP 2,230.00 | 1,842,145 |
| 2026-05-07 | CLP 2,158.00 | CLP 2,214.80 | CLP 2,158.00 | CLP 2,201.00 | 4,267,269 |
| 2026-05-06 | CLP 2,200.00 | CLP 2,200.00 | CLP 2,120.00 | CLP 2,141.00 | 2,965,759 |
| 2026-05-05 | CLP 2,160.00 | CLP 2,244.10 | CLP 2,135.00 | CLP 2,137.20 | 1,995,389 |
| 2026-05-04 | CLP 2,274.90 | CLP 2,289.20 | CLP 2,174.20 | CLP 2,200.00 | 3,818,148 |
| 2026-04-30 | CLP 2,205.20 | CLP 2,321.50 | CLP 2,205.00 | CLP 2,275.00 | 2,863,809 |
| 2026-04-29 | CLP 2,300.00 | CLP 2,307.30 | CLP 2,205.00 | CLP 2,205.00 | 1,957,569 |
| 2026-04-28 | CLP 2,398.00 | CLP 2,398.00 | CLP 2,278.00 | CLP 2,278.00 | 2,330,812 |
| 2026-04-27 | CLP 2,400.00 | CLP 2,400.00 | CLP 2,339.80 | CLP 2,355.30 | 1,152,668 |
| 2026-04-24 | CLP 2,370.00 | CLP 2,449.90 | CLP 2,370.00 | CLP 2,380.00 | 2,324,368 |
| 2026-04-23 | CLP 2,393.80 | CLP 2,381.30 | CLP 2,289.00 | CLP 2,370.00 | 2,021,181 |
| 2026-04-22 | CLP 2,425.00 | CLP 2,450.00 | CLP 2,360.10 | CLP 2,379.00 | 3,412,831 |
| 2026-04-21 | CLP 2,490.10 | CLP 2,493.00 | CLP 2,420.00 | CLP 2,420.00 | 937,662 |
| 2026-04-20 | CLP 2,520.00 | CLP 2,574.80 | CLP 2,460.00 | CLP 2,490.00 | 3,362,633 |
| 2026-04-17 | CLP 2,505.00 | CLP 2,549.90 | CLP 2,495.00 | CLP 2,520.00 | 2,789,632 |
| 2026-04-16 | CLP 2,540.00 | CLP 2,567.00 | CLP 2,470.00 | CLP 2,473.00 | 2,320,257 |
| 2026-04-15 | CLP 2,597.50 | CLP 2,598.00 | CLP 2,507.40 | CLP 2,540.00 | 5,505,742 |
| 2026-04-14 | CLP 2,584.50 | CLP 2,610.10 | CLP 2,570.20 | CLP 2,589.90 | 2,215,718 |
| 2026-04-13 | CLP 2,600.00 | CLP 2,627.00 | CLP 2,553.10 | CLP 2,565.00 | 1,579,398 |
| 2026-04-10 | CLP 2,580.00 | CLP 2,660.00 | CLP 2,578.70 | CLP 2,627.00 | 2,052,001 |
| 2026-04-09 | CLP 2,579.00 | CLP 2,628.00 | CLP 2,520.00 | CLP 2,577.00 | 1,934,588 |
| 2026-04-08 | CLP 2,545.00 | CLP 2,590.00 | CLP 2,521.10 | CLP 2,540.00 | 2,468,079 |
| 2026-04-07 | CLP 2,529.00 | CLP 2,520.00 | CLP 2,417.70 | CLP 2,460.00 | 3,037,876 |
| 2026-04-06 | CLP 2,500.00 | CLP 2,544.10 | CLP 2,478.40 | CLP 2,520.00 | 1,364,771 |
| 2026-04-02 | CLP 2,500.00 | CLP 2,500.00 | CLP 2,398.00 | CLP 2,500.00 | 1,563,006 |
| 2026-04-01 | CLP 2,526.90 | CLP 2,608.60 | CLP 2,480.00 | CLP 2,520.00 | 4,929,286 |
| 2026-03-31 | CLP 2,399.00 | CLP 2,528.80 | CLP 2,357.90 | CLP 2,528.80 | 3,575,410 |
| 2026-03-30 | CLP 2,440.00 | CLP 2,440.00 | CLP 2,351.90 | CLP 2,399.00 | 3,646,731 |
| 2026-03-27 | CLP 2,399.00 | CLP 2,424.90 | CLP 2,330.00 | CLP 2,400.10 | 2,072,055 |
| 2026-03-26 | CLP 2,270.00 | CLP 2,364.80 | CLP 2,236.10 | CLP 2,340.00 | 2,373,079 |
| 2026-03-25 | CLP 2,360.00 | CLP 2,365.80 | CLP 2,270.00 | CLP 2,270.00 | 3,814,713 |
| 2026-03-24 | CLP 2,299.70 | CLP 2,338.40 | CLP 2,230.00 | CLP 2,300.00 | 6,185,411 |
| 2026-03-23 | CLP 2,390.00 | CLP 2,450.00 | CLP 2,300.10 | CLP 2,301.00 | 4,798,513 |
| 2026-03-20 | CLP 2,501.00 | CLP 2,530.00 | CLP 2,360.00 | CLP 2,360.00 | 4,051,821 |
| 2026-03-19 | CLP 2,575.00 | CLP 2,580.00 | CLP 2,499.30 | CLP 2,504.80 | 2,507,929 |
| 2026-03-18 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,554.00 | CLP 2,580.00 | 1,551,972 |
| 2026-03-17 | CLP 2,669.00 | CLP 2,669.00 | CLP 2,580.00 | CLP 2,580.00 | 2,659,304 |
| 2026-03-16 | CLP 2,670.00 | CLP 2,670.00 | CLP 2,555.00 | CLP 2,669.00 | 2,477,360 |
| 2026-03-13 | CLP 2,598.00 | CLP 2,627.90 | CLP 2,530.50 | CLP 2,605.00 | 2,409,903 |
| 2026-03-12 | CLP 2,560.00 | CLP 2,599.00 | CLP 2,504.10 | CLP 2,599.00 | 1,325,188 |
| 2026-03-11 | CLP 2,638.00 | CLP 2,668.20 | CLP 2,559.90 | CLP 2,559.90 | 1,908,778 |
| 2026-03-10 | CLP 2,610.00 | CLP 2,721.80 | CLP 2,605.00 | CLP 2,637.80 | 3,676,688 |
| 2026-03-09 | CLP 2,580.00 | CLP 2,694.20 | CLP 2,540.00 | CLP 2,600.00 | 2,624,180 |
| 2026-03-06 | CLP 2,605.00 | CLP 2,666.60 | CLP 2,575.50 | CLP 2,617.00 | 1,981,700 |
| 2026-03-05 | CLP 2,678.00 | CLP 2,689.00 | CLP 2,569.00 | CLP 2,619.70 | 2,814,285 |
| 2026-03-04 | CLP 2,642.10 | CLP 2,800.00 | CLP 2,614.50 | CLP 2,620.00 | 3,725,861 |
| 2026-03-03 | CLP 2,609.00 | CLP 2,687.80 | CLP 2,535.00 | CLP 2,640.00 | 5,189,186 |
| 2026-03-02 | CLP 2,728.10 | CLP 2,760.00 | CLP 2,661.10 | CLP 2,700.00 | 2,865,668 |
| 2026-02-27 | CLP 2,900.00 | CLP 2,947.70 | CLP 2,727.40 | CLP 2,727.40 | 12,637,417 |
| 2026-02-26 | CLP 3,028.00 | CLP 3,028.00 | CLP 2,880.00 | CLP 2,900.00 | 1,254,963 |
| 2026-02-25 | CLP 3,000.00 | CLP 3,037.90 | CLP 2,951.00 | CLP 2,985.00 | 1,051,465 |
| 2026-02-24 | CLP 2,990.00 | CLP 3,010.10 | CLP 2,950.10 | CLP 2,990.00 | 2,051,005 |
| 2026-02-23 | CLP 2,880.00 | CLP 2,997.40 | CLP 2,850.50 | CLP 2,997.40 | 1,325,224 |
| 2026-02-20 | CLP 2,880.00 | CLP 2,920.10 | CLP 2,854.20 | CLP 2,885.00 | 1,057,436 |
| 2026-02-19 | CLP 2,910.10 | CLP 2,950.00 | CLP 2,850.00 | CLP 2,890.00 | 3,022,428 |
| 2026-02-18 | CLP 3,013.00 | CLP 3,052.90 | CLP 2,910.00 | CLP 2,910.00 | 1,682,611 |
| 2026-02-17 | CLP 3,003.00 | CLP 3,039.00 | CLP 2,966.00 | CLP 3,013.00 | 1,612,633 |
| 2026-02-16 | CLP 3,024.00 | CLP 3,040.00 | CLP 2,953.10 | CLP 3,003.00 | 787,529 |
| 2026-02-13 | CLP 3,001.00 | CLP 3,075.00 | CLP 3,001.00 | CLP 3,050.00 | 3,018,217 |
| 2026-02-12 | CLP 3,082.00 | CLP 3,101.00 | CLP 3,031.10 | CLP 3,055.00 | 7,712,399 |
| 2026-02-11 | CLP 3,070.00 | CLP 3,099.80 | CLP 3,007.00 | CLP 3,084.50 | 4,361,570 |
| 2026-02-10 | CLP 3,086.60 | CLP 3,092.80 | CLP 3,000.00 | CLP 3,000.00 | 2,732,091 |
| 2026-02-09 | CLP 3,119.90 | CLP 3,194.60 | CLP 3,080.00 | CLP 3,080.00 | 2,156,101 |
| 2026-02-06 | CLP 3,181.00 | CLP 3,212.40 | CLP 3,064.80 | CLP 3,100.00 | 3,376,280 |
| 2026-02-05 | CLP 3,090.00 | CLP 3,190.00 | CLP 3,055.10 | CLP 3,190.00 | 1,773,357 |
| 2026-02-04 | CLP 3,098.00 | CLP 3,120.00 | CLP 3,042.00 | CLP 3,120.00 | 2,388,250 |
| 2026-02-03 | CLP 3,002.00 | CLP 3,104.90 | CLP 3,002.00 | CLP 3,098.00 | 4,560,734 |
| 2026-02-02 | CLP 2,927.00 | CLP 3,025.00 | CLP 2,905.00 | CLP 3,025.00 | 2,689,792 |
| 2026-01-30 | CLP 3,035.00 | CLP 2,995.00 | CLP 2,925.00 | CLP 2,925.00 | 1,972,197 |
| 2026-01-29 | CLP 3,030.00 | CLP 3,049.90 | CLP 2,975.90 | CLP 2,995.00 | 1,881,454 |
| 2026-01-28 | CLP 3,041.00 | CLP 3,062.50 | CLP 3,015.00 | CLP 3,030.00 | 2,075,162 |
| 2026-01-27 | CLP 2,980.00 | CLP 3,059.00 | CLP 2,980.00 | CLP 3,040.00 | 4,422,788 |
| 2026-01-26 | CLP 3,050.00 | CLP 3,095.00 | CLP 2,976.00 | CLP 2,980.00 | 4,265,396 |
| 2026-01-23 | CLP 3,010.00 | CLP 3,080.00 | CLP 3,004.10 | CLP 3,050.00 | 3,127,040 |
| 2026-01-22 | CLP 3,001.00 | CLP 3,028.20 | CLP 2,995.10 | CLP 3,015.00 | 8,171,431 |
| 2026-01-21 | CLP 3,060.00 | CLP 3,060.00 | CLP 2,980.00 | CLP 3,014.70 | 5,469,601 |
| 2026-01-20 | CLP 3,119.00 | CLP 3,118.00 | CLP 3,016.00 | CLP 3,020.00 | 4,570,221 |
| 2026-01-19 | CLP 3,099.00 | CLP 3,128.00 | CLP 3,003.00 | CLP 3,128.00 | 2,484,962 |
| 2026-01-16 | CLP 3,100.00 | CLP 3,150.00 | CLP 3,050.00 | CLP 3,099.00 | 4,169,847 |
| 2026-01-15 | CLP 3,187.00 | CLP 3,200.10 | CLP 3,100.00 | CLP 3,100.00 | 8,185,107 |
| 2026-01-14 | CLP 3,200.00 | CLP 3,234.00 | CLP 3,175.10 | CLP 3,185.00 | 4,813,441 |
| 2026-01-13 | CLP 3,210.00 | CLP 3,238.00 | CLP 3,153.50 | CLP 3,200.00 | 7,737,109 |
| 2026-01-12 | CLP 3,159.90 | CLP 3,209.60 | CLP 3,120.50 | CLP 3,200.00 | 5,189,140 |
| 2026-01-09 | CLP 3,130.00 | CLP 3,137.70 | CLP 3,102.10 | CLP 3,129.00 | 3,463,435 |
| 2026-01-08 | CLP 3,130.00 | CLP 3,149.90 | CLP 3,073.00 | CLP 3,114.00 | 3,884,071 |
| 2026-01-07 | CLP 3,160.00 | CLP 3,174.00 | CLP 3,062.10 | CLP 3,134.90 | 18 |
| 2026-01-06 | CLP 3,012.00 | CLP 3,168.10 | CLP 3,010.00 | CLP 3,100.00 | 172,388 |
| 2026-01-05 | CLP 2,930.00 | CLP 3,010.00 | CLP 2,925.00 | CLP 3,010.00 | 2,649,162 |
| 2026-01-02 | CLP 2,894.00 | CLP 2,936.60 | CLP 2,892.30 | CLP 2,930.00 | 1,515,059 |
| 2025-12-30 | CLP 2,919.50 | CLP 2,925.10 | CLP 2,895.00 | CLP 2,895.00 | 1,407,839 |
| 2025-12-29 | CLP 2,905.00 | CLP 2,938.60 | CLP 2,890.10 | CLP 2,901.00 | 2,365,470 |
| 2025-12-26 | CLP 2,875.00 | CLP 2,925.00 | CLP 2,861.00 | CLP 2,901.00 | 1,571,931 |
| 2025-12-24 | CLP 2,874.90 | CLP 2,895.00 | CLP 2,851.50 | CLP 2,875.20 | 765,689 |
| 2025-12-23 | CLP 2,882.10 | CLP 2,906.30 | CLP 2,851.00 | CLP 2,875.00 | 1,725,388 |
| 2025-12-22 | CLP 2,874.00 | CLP 2,912.50 | CLP 2,871.00 | CLP 2,892.90 | 2,845,929 |
| 2025-12-19 | CLP 2,845.10 | CLP 2,880.00 | CLP 2,816.00 | CLP 2,874.00 | 7,642,834 |
| 2025-12-18 | CLP 2,886.00 | CLP 2,889.00 | CLP 2,834.00 | CLP 2,845.00 | 1,632,835 |
| 2025-12-17 | CLP 2,904.00 | CLP 2,904.00 | CLP 2,825.10 | CLP 2,865.00 | 3,986,338 |
| 2025-12-16 | CLP 2,930.00 | CLP 2,945.00 | CLP 2,890.00 | CLP 2,903.00 | 1,929,318 |
| 2025-12-15 | CLP 2,951.00 | CLP 2,977.00 | CLP 2,896.40 | CLP 2,930.00 | 2,732,536 |
| 2025-12-12 | CLP 2,940.00 | CLP 2,955.00 | CLP 2,899.60 | CLP 2,950.00 | 5,835,913 |
| 2025-12-11 | CLP 2,896.00 | CLP 2,941.00 | CLP 2,880.00 | CLP 2,941.00 | 5,720,098 |
| 2025-12-10 | CLP 2,910.10 | CLP 2,934.80 | CLP 2,882.10 | CLP 2,893.00 | 2,621,714 |
| 2025-12-09 | CLP 2,917.90 | CLP 2,937.00 | CLP 2,887.00 | CLP 2,910.00 | 1,698,852 |
| 2025-12-05 | CLP 2,917.00 | CLP 2,929.00 | CLP 2,882.40 | CLP 2,917.90 | 2,071,910 |
| 2025-12-04 | CLP 2,900.10 | CLP 2,919.00 | CLP 2,870.00 | CLP 2,918.80 | 2,594,685 |
| 2025-12-03 | CLP 2,945.00 | CLP 2,945.00 | CLP 2,870.00 | CLP 2,900.00 | 2,143,013 |
| 2025-12-02 | CLP 2,940.00 | CLP 2,950.00 | CLP 2,906.00 | CLP 2,925.00 | 2,364,893 |
| 2025-12-01 | CLP 2,918.00 | CLP 2,939.90 | CLP 2,874.00 | CLP 2,935.00 | 2,587,778 |
| 2025-11-28 | CLP 2,890.00 | CLP 2,946.60 | CLP 2,890.00 | CLP 2,918.00 | 2,288,573 |
| 2025-11-27 | CLP 2,836.00 | CLP 2,922.00 | CLP 2,836.00 | CLP 2,891.00 | 2,446,903 |
| 2025-11-26 | CLP 2,830.00 | CLP 2,852.10 | CLP 2,815.00 | CLP 2,839.00 | 300,000 |
| 2025-11-25 | CLP 2,750.00 | CLP 2,835.00 | CLP 2,761.30 | CLP 2,835.00 | 3,734,239 |
| 2025-11-24 | CLP 2,790.70 | CLP 2,815.00 | CLP 2,750.00 | CLP 2,750.00 | 13,577,734 |
| 2025-11-21 | CLP 2,780.00 | CLP 2,819.80 | CLP 2,712.50 | CLP 2,790.70 | 3,395,383 |
| 2025-11-20 | CLP 2,765.00 | CLP 2,850.00 | CLP 2,754.80 | CLP 2,780.00 | 3,292,964 |
| 2025-11-19 | CLP 2,840.00 | CLP 2,920.00 | CLP 2,755.00 | CLP 2,765.00 | 6,840,413 |
| 2025-11-18 | CLP 2,849.90 | CLP 2,864.70 | CLP 2,770.00 | CLP 2,840.00 | 4,503,531 |
| 2025-11-17 | CLP 2,902.00 | CLP 2,965.00 | CLP 2,851.00 | CLP 2,851.00 | 4,391,759 |
| 2025-11-14 | CLP 2,899.00 | CLP 2,914.00 | CLP 2,799.90 | CLP 2,848.00 | 3,414,937 |
| 2025-11-13 | CLP 3,002.00 | CLP 3,002.00 | CLP 2,890.00 | CLP 2,890.00 | 3,593,440 |
| 2025-11-12 | CLP 2,950.00 | CLP 3,020.90 | CLP 2,926.60 | CLP 3,001.10 | 4,700,179 |
| 2025-11-11 | CLP 2,939.80 | CLP 2,949.50 | CLP 2,854.80 | CLP 2,944.80 | 3,419,278 |
| 2025-11-10 | CLP 2,927.20 | CLP 2,951.50 | CLP 2,900.00 | CLP 2,900.00 | 2,634,219 |
| 2025-11-07 | CLP 2,890.00 | CLP 2,956.50 | CLP 2,865.00 | CLP 2,927.00 | 2,895,475 |
| 2025-11-06 | CLP 2,922.00 | CLP 2,955.00 | CLP 2,890.00 | CLP 2,890.00 | 3,597,838 |
| 2025-11-05 | CLP 2,911.00 | CLP 2,979.90 | CLP 2,911.00 | CLP 2,921.90 | 2,104,428 |
| 2025-11-04 | CLP 2,989.90 | CLP 2,984.90 | CLP 2,930.00 | CLP 2,967.10 | 3,685,259 |
| 2025-11-03 | CLP 2,949.00 | CLP 3,000.00 | CLP 2,901.10 | CLP 3,000.00 | 4,515,036 |
| 2025-10-30 | CLP 2,950.00 | CLP 2,975.10 | CLP 2,918.10 | CLP 2,923.00 | 1,951,144 |
| 2025-10-29 | CLP 2,960.00 | CLP 2,961.00 | CLP 2,890.10 | CLP 2,950.00 | 5,079,305 |
| 2025-10-28 | CLP 2,920.00 | CLP 3,010.00 | CLP 2,905.00 | CLP 2,957.90 | 4,233,633 |
| 2025-10-27 | CLP 2,831.20 | CLP 2,929.00 | CLP 2,830.00 | CLP 2,899.00 | 7,651,894 |
| 2025-10-24 | CLP 2,725.00 | CLP 2,735.00 | CLP 2,683.00 | CLP 2,699.00 | 3,817,964 |
| 2025-10-23 | CLP 2,690.00 | CLP 2,739.00 | CLP 2,651.00 | CLP 2,725.00 | 1,442,049 |
| 2025-10-22 | CLP 2,721.00 | CLP 2,721.00 | CLP 2,650.00 | CLP 2,690.00 | 1,638,174 |
| 2025-10-21 | CLP 2,702.10 | CLP 2,728.00 | CLP 2,702.10 | CLP 2,714.00 | 2,918,585 |
| 2025-10-20 | CLP 2,746.90 | CLP 2,741.20 | CLP 2,703.00 | CLP 2,735.00 | 2,226,072 |
| 2025-10-17 | CLP 2,729.00 | CLP 2,748.00 | CLP 2,690.00 | CLP 2,748.00 | 3,655,795 |
| 2025-10-16 | CLP 2,720.00 | CLP 2,744.60 | CLP 2,705.10 | CLP 2,724.90 | 2,129,124 |
| 2025-10-15 | CLP 2,798.90 | CLP 2,798.90 | CLP 2,717.00 | CLP 2,721.00 | 4,475,529 |
| 2025-10-14 | CLP 2,669.80 | CLP 2,799.00 | CLP 2,643.90 | CLP 2,799.00 | 5,490,874 |
| 2025-10-13 | CLP 2,675.00 | CLP 2,680.10 | CLP 2,608.00 | CLP 2,669.90 | 4,230,447 |
| 2025-10-10 | CLP 2,721.00 | CLP 2,740.00 | CLP 2,651.00 | CLP 2,675.00 | 4,075,008 |
| 2025-10-09 | CLP 2,768.90 | CLP 2,770.00 | CLP 2,691.10 | CLP 2,719.90 | 1,908,296 |