BTG Pactual Chile S.A. Administradora General De Fondos - Liquidez Alternativa Fund (CFIBTGPLAA) Price History
Daily open, high, low, close and volume for BTG Pactual Chile S.A. Administradora General De Fondos - Liquidez Alternativa Fund (CFIBTGPLAA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 15,777.00 | CLP 15,777.00 | CLP 15,777.00 | CLP 15,777.00 | 898 |
| 2026-10-08 | CLP 15,379.00 | CLP 16,147.95 | CLP 15,379.00 | CLP 15,774.97 | 1,740 |
| 2026-10-07 | CLP 15,751.00 | CLP 15,751.00 | CLP 15,751.00 | CLP 15,751.00 | 790 |
| 2026-10-06 | CLP 15,740.00 | CLP 15,770.00 | CLP 15,740.00 | CLP 15,749.66 | 1,522 |
| 2026-10-05 | CLP 15,760.00 | CLP 15,760.00 | CLP 15,760.00 | CLP 15,760.00 | 972 |
| 2026-10-02 | CLP 15,751.00 | CLP 15,751.00 | CLP 15,751.00 | CLP 15,751.00 | 276 |
| 2026-10-01 | CLP 15,720.00 | CLP 15,731.00 | CLP 15,720.00 | CLP 15,728.00 | 897 |
| 2026-09-30 | CLP 15,720.00 | CLP 15,720.00 | CLP 15,720.00 | CLP 15,720.00 | 883 |
| 2026-09-29 | CLP 15,718.00 | CLP 15,718.00 | CLP 15,717.10 | CLP 15,717.28 | 1,500 |
| 2026-09-28 | CLP 15,720.00 | CLP 15,720.00 | CLP 15,719.00 | CLP 15,719.00 | 761 |
| 2026-09-25 | CLP 15,900.00 | CLP 15,900.00 | CLP 15,900.00 | CLP 15,900.00 | 238 |
| 2026-09-24 | CLP 15,712.00 | CLP 15,715.50 | CLP 15,709.00 | CLP 15,709.83 | 4,714 |
| 2026-09-23 | CLP 15,730.00 | CLP 15,800.00 | CLP 15,715.00 | CLP 15,715.00 | 22,014 |
| 2026-09-22 | CLP 15,819.00 | CLP 15,819.00 | CLP 15,720.00 | CLP 15,727.00 | 2,289 |
| 2026-09-21 | CLP 16,350.00 | CLP 16,350.00 | CLP 15,700.00 | CLP 15,819.27 | 1,422 |
| 2026-09-17 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,700.00 | 0 |
| 2026-09-16 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,700.00 | 640 |
| 2026-09-15 | CLP 15,996.00 | CLP 15,996.00 | CLP 15,695.00 | CLP 15,695.22 | 14,215 |
| 2026-09-14 | CLP 15,677.00 | CLP 15,746.00 | CLP 15,675.00 | CLP 15,692.53 | 3,588 |
| 2026-09-11 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,667.00 | CLP 15,676.14 | 4,999 |
| 2026-09-10 | CLP 15,700.00 | CLP 15,704.50 | CLP 15,630.00 | CLP 15,704.50 | 11,978 |
| 2026-09-09 | CLP 15,683.00 | CLP 15,683.00 | CLP 15,683.00 | CLP 15,682.80 | 2,873 |
| 2026-09-08 | CLP 15,683.00 | CLP 15,683.00 | CLP 15,683.00 | CLP 15,683.00 | 160 |
| 2026-09-07 | CLP 15,835.00 | CLP 15,835.00 | CLP 15,650.00 | CLP 15,659.25 | 2,324 |
| 2026-09-04 | CLP 15,651.00 | CLP 15,750.00 | CLP 15,644.00 | CLP 15,750.00 | 4,058 |
| 2026-09-03 | CLP 15,650.00 | CLP 15,650.00 | CLP 15,650.00 | CLP 15,650.00 | 159 |
| 2026-09-02 | CLP 15,641.00 | CLP 15,641.00 | CLP 15,641.00 | CLP 15,641.00 | 218 |
| 2026-09-01 | CLP 15,641.00 | CLP 15,800.00 | CLP 15,641.00 | CLP 15,641.00 | 650 |
| 2026-08-31 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,640.00 | CLP 15,689.81 | 2,046 |
| 2026-08-28 | CLP 15,630.00 | CLP 15,829.99 | CLP 15,630.00 | CLP 15,751.28 | 3,767 |
| 2026-08-27 | CLP 15,620.00 | CLP 15,846.00 | CLP 15,620.00 | CLP 15,630.00 | 3,847 |
| 2026-08-26 | CLP 15,630.00 | CLP 15,630.00 | CLP 15,630.00 | CLP 15,631.92 | 3,577 |
| 2026-08-25 | CLP 15,630.00 | CLP 15,630.00 | CLP 15,612.62 | CLP 15,626.95 | 1,407 |
| 2026-08-24 | CLP 15,834.99 | CLP 15,834.99 | CLP 15,770.00 | CLP 15,770.00 | 4,537 |
| 2026-08-21 | CLP 15,575.00 | CLP 15,834.99 | CLP 15,575.00 | CLP 15,740.02 | 1,416 |
| 2026-08-20 | CLP 15,600.00 | CLP 15,800.00 | CLP 15,600.00 | CLP 15,600.52 | 4,054 |
| 2026-08-19 | CLP 15,675.00 | CLP 15,841.00 | CLP 15,575.00 | CLP 15,575.00 | 864 |
| 2026-08-18 | CLP 15,850.00 | CLP 15,850.00 | CLP 15,590.01 | CLP 15,671.00 | 7,477 |
| 2026-08-17 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,650.00 | CLP 15,650.00 | 283 |
| 2026-08-14 | CLP 15,588.00 | CLP 15,588.00 | CLP 15,588.00 | CLP 15,588.00 | 281 |
| 2026-08-13 | CLP 15,600.00 | CLP 15,813.00 | CLP 15,588.00 | CLP 15,588.00 | 1,086 |
| 2026-08-12 | CLP 15,587.63 | CLP 15,587.63 | CLP 15,587.63 | CLP 15,587.63 | 197 |
| 2026-08-11 | CLP 15,575.00 | CLP 15,577.00 | CLP 15,574.80 | CLP 15,578.39 | 1,414 |
| 2026-08-10 | CLP 15,571.00 | CLP 15,572.06 | CLP 15,571.00 | CLP 15,579.19 | 3,324 |
| 2026-08-07 | CLP 15,600.00 | CLP 15,600.00 | CLP 15,570.00 | CLP 15,597.75 | 2,475 |
| 2026-08-06 | CLP 15,570.00 | CLP 15,570.00 | CLP 15,565.00 | CLP 15,570.00 | 5,169 |
| 2026-08-05 | CLP 15,560.00 | CLP 15,561.02 | CLP 15,560.00 | CLP 15,561.02 | 473 |
| 2026-08-04 | CLP 15,554.00 | CLP 15,560.00 | CLP 15,554.00 | CLP 15,560.00 | 1,823 |
| 2026-08-03 | CLP 16,300.00 | CLP 16,300.00 | CLP 15,700.00 | CLP 15,806.54 | 2,084 |
| 2026-07-31 | CLP 15,796.00 | CLP 15,796.00 | CLP 15,545.00 | CLP 15,545.00 | 4,802 |
| 2026-07-30 | CLP 15,534.00 | CLP 15,534.00 | CLP 15,530.00 | CLP 15,530.00 | 584 |
| 2026-07-29 | CLP 15,534.00 | CLP 15,534.00 | CLP 15,532.00 | CLP 15,532.00 | 330 |
| 2026-07-28 | CLP 15,534.00 | CLP 15,534.00 | CLP 15,487.99 | CLP 15,489.79 | 10,352 |
| 2026-07-27 | CLP 15,531.60 | CLP 15,531.60 | CLP 15,531.60 | CLP 15,531.60 | 405 |
| 2026-07-24 | CLP 15,523.17 | CLP 15,523.17 | CLP 15,523.17 | CLP 15,524.20 | 3,607 |
| 2026-07-23 | CLP 15,520.32 | CLP 15,520.32 | CLP 15,480.00 | CLP 15,505.00 | 7,281 |
| 2026-07-22 | CLP 15,400.00 | CLP 15,400.00 | CLP 15,400.00 | CLP 15,400.00 | 200 |
| 2026-07-21 | CLP 15,400.00 | CLP 15,400.00 | CLP 15,400.00 | CLP 15,400.00 | 247 |
| 2026-07-20 | CLP 15,503.19 | CLP 15,503.19 | CLP 15,503.19 | CLP 15,503.19 | 66 |
| 2026-07-17 | CLP 15,495.18 | CLP 15,503.19 | CLP 15,495.00 | CLP 15,503.19 | 36,972 |
| 2026-07-15 | CLP 15,497.43 | CLP 15,497.44 | CLP 15,487.66 | CLP 15,495.18 | 30,051 |
| 2026-07-14 | CLP 15,494.40 | CLP 15,495.00 | CLP 15,487.43 | CLP 15,487.66 | 50,755 |
| 2026-07-13 | CLP 15,491.48 | CLP 15,491.48 | CLP 15,480.00 | CLP 15,487.43 | 92,310 |
| 2026-07-10 | CLP 15,482.69 | CLP 15,482.69 | CLP 15,482.60 | CLP 15,482.69 | 16,163 |
| 2026-07-09 | CLP 15,479.77 | CLP 15,482.00 | CLP 15,479.75 | CLP 15,482.00 | 127,428 |
| 2026-07-08 | CLP 15,476.84 | CLP 15,476.84 | CLP 15,476.00 | CLP 15,476.82 | 62,525 |
| 2026-07-07 | CLP 15,473.96 | CLP 15,473.96 | CLP 15,400.01 | CLP 15,470.48 | 50,798 |
| 2026-07-06 | CLP 15,470.90 | CLP 15,472.00 | CLP 15,469.00 | CLP 15,470.99 | 28,446 |
| 2026-07-03 | CLP 15,462.06 | CLP 15,462.07 | CLP 15,452.60 | CLP 15,453.75 | 22,338 |
| 2026-07-02 | CLP 15,458.00 | CLP 15,459.23 | CLP 15,443.77 | CLP 15,452.64 | 35,131 |
| 2026-07-01 | CLP 15,456.37 | CLP 15,470.00 | CLP 15,453.10 | CLP 15,453.10 | 40,888 |
| 2026-06-30 | CLP 15,450.00 | CLP 15,453.28 | CLP 15,443.00 | CLP 15,453.19 | 12,129 |
| 2026-06-26 | CLP 15,442.05 | CLP 15,442.05 | CLP 15,442.00 | CLP 15,442.00 | 41,858 |
| 2026-06-25 | CLP 15,439.03 | CLP 15,439.13 | CLP 15,439.00 | CLP 15,439.00 | 84,555 |
| 2026-06-24 | CLP 15,436.19 | CLP 15,436.30 | CLP 15,436.00 | CLP 15,436.17 | 12,691 |
| 2026-06-23 | CLP 15,428.16 | CLP 15,433.19 | CLP 15,414.00 | CLP 15,414.47 | 47,822 |
| 2026-06-22 | CLP 15,430.00 | CLP 15,430.01 | CLP 15,414.58 | CLP 15,428.16 | 25,451 |
| 2026-06-19 | CLP 15,421.13 | CLP 15,421.14 | CLP 15,100.00 | CLP 15,421.13 | 6,832 |
| 2026-06-18 | CLP 15,418.13 | CLP 15,418.14 | CLP 15,418.12 | CLP 15,418.13 | 28,183 |
| 2026-06-17 | CLP 15,412.00 | CLP 15,415.09 | CLP 15,412.00 | CLP 15,415.07 | 42,529 |
| 2026-06-16 | CLP 15,412.09 | CLP 15,412.10 | CLP 15,410.00 | CLP 15,410.00 | 32,882 |
| 2026-06-15 | CLP 15,406.99 | CLP 15,408.88 | CLP 15,406.99 | CLP 15,407.00 | 25,364 |
| 2026-06-12 | CLP 16,150.00 | CLP 16,150.00 | CLP 15,393.00 | CLP 15,400.71 | 103,198 |
| 2026-06-11 | CLP 15,397.39 | CLP 15,397.39 | CLP 15,394.00 | CLP 15,397.37 | 68,872 |
| 2026-06-10 | CLP 15,406.00 | CLP 15,406.00 | CLP 15,363.61 | CLP 15,394.40 | 47,985 |
| 2026-06-09 | CLP 15,385.00 | CLP 16,150.00 | CLP 15,380.00 | CLP 15,406.42 | 23,416 |
| 2026-06-08 | CLP 14,700.01 | CLP 15,388.28 | CLP 14,700.01 | CLP 15,388.00 | 16,446 |
| 2026-06-05 | CLP 15,379.06 | CLP 15,379.07 | CLP 14,700.01 | CLP 15,370.36 | 22,031 |
| 2026-06-04 | CLP 15,376.00 | CLP 15,376.00 | CLP 15,370.00 | CLP 15,370.68 | 37,650 |
| 2026-06-03 | CLP 15,369.50 | CLP 15,373.00 | CLP 15,369.00 | CLP 15,372.26 | 24,605 |
| 2026-06-02 | CLP 15,369.84 | CLP 15,369.86 | CLP 15,359.99 | CLP 15,369.13 | 47,149 |
| 2026-06-01 | CLP 15,347.85 | CLP 15,366.78 | CLP 15,115.00 | CLP 15,359.99 | 19,079 |
| 2026-05-29 | CLP 15,280.80 | CLP 15,357.60 | CLP 15,280.80 | CLP 15,347.85 | 11,101 |
| 2026-05-28 | CLP 15,354.65 | CLP 15,354.65 | CLP 15,330.00 | CLP 15,340.00 | 15,272 |
| 2026-05-27 | CLP 15,331.00 | CLP 15,351.64 | CLP 15,330.00 | CLP 15,330.61 | 54,945 |
| 2026-05-26 | CLP 15,348.68 | CLP 15,348.68 | CLP 15,100.00 | CLP 15,328.63 | 34,446 |
| 2026-05-25 | CLP 15,304.00 | CLP 15,345.67 | CLP 15,300.00 | CLP 15,330.10 | 49,077 |
| 2026-05-22 | CLP 15,322.00 | CLP 15,322.00 | CLP 15,300.00 | CLP 15,304.69 | 25,666 |
| 2026-05-20 | CLP 15,330.78 | CLP 15,330.78 | CLP 15,322.00 | CLP 15,322.71 | 11,909 |
| 2026-05-19 | CLP 15,327.80 | CLP 15,327.80 | CLP 15,318.00 | CLP 15,318.26 | 6,503 |
| 2026-05-18 | CLP 15,324.64 | CLP 15,325.00 | CLP 15,315.00 | CLP 15,319.35 | 58,460 |
| 2026-05-15 | CLP 15,315.74 | CLP 15,315.74 | CLP 15,310.00 | CLP 15,304.63 | 5,731 |
| 2026-05-14 | CLP 15,312.72 | CLP 15,312.72 | CLP 15,309.00 | CLP 15,310.37 | 50,703 |
| 2026-05-13 | CLP 15,309.72 | CLP 15,309.73 | CLP 15,294.42 | CLP 15,309.73 | 26,395 |
| 2026-05-12 | CLP 15,305.00 | CLP 15,306.50 | CLP 15,300.00 | CLP 15,306.06 | 4,851 |
| 2026-05-11 | CLP 15,303.54 | CLP 15,303.54 | CLP 15,290.00 | CLP 15,295.06 | 15,123 |
| 2026-05-08 | CLP 15,294.00 | CLP 15,295.00 | CLP 15,292.00 | CLP 15,294.60 | 46,898 |
| 2026-05-07 | CLP 15,291.50 | CLP 15,291.53 | CLP 15,281.00 | CLP 15,290.84 | 32,827 |
| 2026-05-06 | CLP 15,288.00 | CLP 15,288.50 | CLP 14,700.00 | CLP 15,280.00 | 14,733 |
| 2026-05-05 | CLP 15,254.80 | CLP 15,285.37 | CLP 15,254.80 | CLP 15,285.36 | 32,610 |
| 2026-05-04 | CLP 15,282.00 | CLP 15,282.29 | CLP 15,280.00 | CLP 15,282.08 | 14,954 |
| 2026-04-30 | CLP 14,992.46 | CLP 15,270.56 | CLP 14,992.46 | CLP 15,268.83 | 34,848 |
| 2026-04-29 | CLP 15,267.50 | CLP 15,267.55 | CLP 14,700.00 | CLP 14,992.46 | 39,114 |
| 2026-04-28 | CLP 15,259.98 | CLP 15,264.56 | CLP 15,012.00 | CLP 15,220.15 | 17,632 |
| 2026-04-27 | CLP 15,221.00 | CLP 15,261.00 | CLP 15,200.00 | CLP 15,260.26 | 7,569 |
| 2026-04-24 | CLP 15,243.00 | CLP 15,252.43 | CLP 15,221.00 | CLP 15,221.93 | 24,820 |
| 2026-04-23 | CLP 15,249.37 | CLP 15,249.38 | CLP 15,244.00 | CLP 15,244.00 | 24,469 |
| 2026-04-22 | CLP 15,245.89 | CLP 15,779.76 | CLP 15,216.36 | CLP 15,246.01 | 49,131 |
| 2026-04-21 | CLP 15,210.00 | CLP 15,243.35 | CLP 15,205.00 | CLP 15,233.89 | 22,510 |
| 2026-04-20 | CLP 15,239.99 | CLP 15,240.32 | CLP 15,192.00 | CLP 15,222.89 | 30,910 |
| 2026-04-17 | CLP 15,229.90 | CLP 15,229.90 | CLP 15,100.00 | CLP 15,192.92 | 17,018 |
| 2026-04-16 | CLP 15,228.79 | CLP 15,228.87 | CLP 15,219.00 | CLP 15,228.73 | 11,732 |
| 2026-04-15 | CLP 15,225.96 | CLP 15,225.97 | CLP 15,220.00 | CLP 15,225.97 | 30,042 |
| 2026-04-14 | CLP 15,222.00 | CLP 15,223.00 | CLP 15,207.65 | CLP 15,219.74 | 25,331 |
| 2026-04-13 | CLP 15,219.00 | CLP 15,219.65 | CLP 15,219.00 | CLP 15,219.00 | 15,856 |
| 2026-04-10 | CLP 15,210.00 | CLP 15,210.88 | CLP 15,210.00 | CLP 15,209.72 | 31,491 |
| 2026-04-09 | CLP 15,207.92 | CLP 15,208.00 | CLP 15,207.00 | CLP 15,207.91 | 36,353 |
| 2026-04-08 | CLP 15,204.90 | CLP 15,204.93 | CLP 15,201.00 | CLP 15,203.66 | 15,068 |
| 2026-04-07 | CLP 15,201.90 | CLP 15,201.97 | CLP 15,188.00 | CLP 15,188.02 | 12,981 |
| 2026-04-06 | CLP 15,198.70 | CLP 15,198.75 | CLP 15,185.00 | CLP 15,198.01 | 29,129 |
| 2026-04-02 | CLP 15,100.00 | CLP 15,187.20 | CLP 15,100.00 | CLP 15,114.41 | 16,837 |
| 2026-04-01 | CLP 15,184.37 | CLP 15,761.00 | CLP 15,183.90 | CLP 15,338.34 | 56,405 |
| 2026-03-31 | CLP 15,181.43 | CLP 15,181.43 | CLP 15,155.00 | CLP 15,181.40 | 27,181 |
| 2026-03-30 | CLP 15,155.00 | CLP 15,178.34 | CLP 15,153.00 | CLP 15,170.46 | 8,561 |
| 2026-03-27 | CLP 15,169.73 | CLP 15,169.73 | CLP 15,154.00 | CLP 15,155.24 | 11,065 |
| 2026-03-26 | CLP 15,151.62 | CLP 15,166.79 | CLP 15,151.62 | CLP 15,151.62 | 23,743 |
| 2026-03-25 | CLP 15,163.83 | CLP 15,163.83 | CLP 15,153.00 | CLP 15,156.66 | 33,164 |
| 2026-03-24 | CLP 15,160.00 | CLP 15,160.89 | CLP 15,130.57 | CLP 15,160.56 | 33,923 |
| 2026-03-23 | CLP 15,157.93 | CLP 15,157.93 | CLP 15,157.00 | CLP 15,157.13 | 21,200 |
| 2026-03-20 | CLP 15,149.40 | CLP 15,150.00 | CLP 15,149.00 | CLP 15,149.42 | 36,130 |
| 2026-03-19 | CLP 15,146.40 | CLP 15,146.50 | CLP 15,146.40 | CLP 15,146.45 | 47,744 |
| 2026-03-18 | CLP 15,143.58 | CLP 15,895.00 | CLP 15,143.00 | CLP 15,610.93 | 13,913 |
| 2026-03-17 | CLP 15,140.00 | CLP 15,140.65 | CLP 15,140.00 | CLP 15,140.56 | 22,816 |
| 2026-03-16 | CLP 15,136.90 | CLP 15,137.65 | CLP 15,136.90 | CLP 15,137.67 | 20,864 |
| 2026-03-13 | CLP 15,128.70 | CLP 15,128.71 | CLP 15,127.90 | CLP 15,128.71 | 25,220 |
| 2026-03-12 | CLP 15,122.69 | CLP 15,126.00 | CLP 15,122.69 | CLP 15,125.69 | 23,289 |
| 2026-03-11 | CLP 15,122.69 | CLP 15,135.00 | CLP 15,116.69 | CLP 15,130.75 | 18,652 |
| 2026-03-10 | CLP 15,119.68 | CLP 15,120.00 | CLP 15,119.67 | CLP 15,119.68 | 27,521 |
| 2026-03-09 | CLP 15,116.00 | CLP 15,116.69 | CLP 15,115.00 | CLP 15,115.00 | 157,613 |
| 2026-03-06 | CLP 15,107.82 | CLP 15,107.82 | CLP 15,107.00 | CLP 15,107.64 | 133,230 |
| 2026-03-05 | CLP 15,104.78 | CLP 15,104.78 | CLP 15,104.60 | CLP 15,104.78 | 36,796 |
| 2026-03-04 | CLP 15,101.78 | CLP 15,101.80 | CLP 15,101.00 | CLP 15,101.79 | 32,170 |
| 2026-03-03 | CLP 15,098.92 | CLP 15,099.00 | CLP 15,095.99 | CLP 15,098.01 | 17,944 |
| 2026-03-02 | CLP 15,150.00 | CLP 15,150.00 | CLP 15,094.00 | CLP 15,095.87 | 30,722 |
| 2026-02-27 | CLP 15,087.27 | CLP 15,830.00 | CLP 15,087.27 | CLP 15,140.33 | 19,253 |
| 2026-02-26 | CLP 15,084.37 | CLP 15,085.00 | CLP 15,084.34 | CLP 15,084.38 | 9,748 |
| 2026-02-25 | CLP 15,081.12 | CLP 15,081.47 | CLP 15,000.00 | CLP 15,080.35 | 32,327 |
| 2026-02-24 | CLP 15,078.63 | CLP 15,078.64 | CLP 15,076.00 | CLP 15,076.10 | 11,936 |
| 2026-02-23 | CLP 15,075.74 | CLP 15,075.74 | CLP 15,070.00 | CLP 15,070.00 | 7,640 |
| 2026-02-20 | CLP 15,066.59 | CLP 15,067.00 | CLP 15,066.58 | CLP 15,066.99 | 12,602 |
| 2026-02-19 | CLP 15,060.00 | CLP 15,065.00 | CLP 15,033.36 | CLP 15,062.66 | 37,452 |
| 2026-02-18 | CLP 15,060.42 | CLP 15,061.00 | CLP 15,050.00 | CLP 15,059.43 | 50,438 |
| 2026-02-17 | CLP 15,057.30 | CLP 15,057.31 | CLP 15,050.00 | CLP 15,053.04 | 36,286 |
| 2026-02-16 | CLP 15,054.21 | CLP 15,054.23 | CLP 15,050.00 | CLP 15,054.22 | 54,246 |
| 2026-02-13 | CLP 15,043.00 | CLP 15,050.00 | CLP 15,040.00 | CLP 15,043.31 | 36,227 |
| 2026-02-12 | CLP 15,041.93 | CLP 15,042.00 | CLP 15,038.85 | CLP 15,041.00 | 21,680 |
| 2026-02-11 | CLP 15,008.78 | CLP 15,039.00 | CLP 15,008.78 | CLP 15,031.23 | 42,839 |
| 2026-02-10 | CLP 15,035.78 | CLP 15,035.80 | CLP 14,650.01 | CLP 15,035.79 | 62,062 |
| 2026-02-09 | CLP 15,010.88 | CLP 15,032.70 | CLP 15,010.88 | CLP 15,032.67 | 81,798 |
| 2026-02-06 | CLP 15,023.56 | CLP 15,023.56 | CLP 15,000.00 | CLP 15,010.88 | 57,959 |
| 2026-02-05 | CLP 14,960.00 | CLP 15,020.40 | CLP 14,960.00 | CLP 14,990.26 | 79,256 |
| 2026-02-04 | CLP 14,980.00 | CLP 15,017.44 | CLP 14,900.00 | CLP 14,964.10 | 13,938 |
| 2026-02-03 | CLP 14,970.00 | CLP 15,014.48 | CLP 14,600.00 | CLP 14,983.14 | 41,036 |
| 2026-02-02 | CLP 14,970.00 | CLP 15,011.55 | CLP 14,601.00 | CLP 14,996.85 | 22,353 |
| 2026-01-30 | CLP 14,972.60 | CLP 14,999.98 | CLP 14,972.60 | CLP 14,978.39 | 46,157 |
| 2026-01-29 | CLP 14,954.00 | CLP 14,999.62 | CLP 14,950.00 | CLP 14,981.58 | 59,595 |
| 2026-01-28 | CLP 14,989.84 | CLP 14,996.80 | CLP 14,800.00 | CLP 14,976.24 | 38,846 |
| 2026-01-27 | CLP 14,993.98 | CLP 14,993.98 | CLP 14,989.00 | CLP 14,989.85 | 11,976 |
| 2026-01-26 | CLP 14,970.00 | CLP 14,990.99 | CLP 14,900.00 | CLP 14,916.64 | 72,966 |
| 2026-01-23 | CLP 14,982.54 | CLP 14,982.54 | CLP 14,960.00 | CLP 14,976.84 | 44,945 |
| 2026-01-22 | CLP 14,980.00 | CLP 14,980.00 | CLP 14,949.73 | CLP 14,980.00 | 67,543 |
| 2026-01-21 | CLP 14,950.00 | CLP 14,976.84 | CLP 14,950.00 | CLP 14,969.98 | 19,189 |
| 2026-01-20 | CLP 14,973.00 | CLP 14,973.93 | CLP 14,850.00 | CLP 14,927.92 | 10,421 |
| 2026-01-19 | CLP 14,970.94 | CLP 14,970.94 | CLP 14,962.00 | CLP 14,963.25 | 11,365 |
| 2026-01-16 | CLP 14,962.00 | CLP 14,962.33 | CLP 14,950.00 | CLP 14,962.33 | 107,333 |
| 2026-01-15 | CLP 14,959.38 | CLP 14,959.38 | CLP 14,450.00 | CLP 14,958.00 | 27,395 |
| 2026-01-14 | CLP 14,956.40 | CLP 14,956.46 | CLP 14,900.00 | CLP 14,937.93 | 64,397 |
| 2026-01-13 | CLP 14,952.00 | CLP 14,953.46 | CLP 14,950.00 | CLP 14,950.15 | 17,347 |
| 2026-01-12 | CLP 14,949.00 | CLP 14,950.43 | CLP 14,875.67 | CLP 14,875.67 | 32,014 |
| 2026-01-09 | CLP 14,941.59 | CLP 14,941.60 | CLP 14,941.00 | CLP 14,941.60 | 23,193 |
| 2026-01-08 | CLP 14,937.00 | CLP 14,938.57 | CLP 14,935.00 | CLP 14,937.95 | 12,258 |
| 2026-01-07 | CLP 14,935.57 | CLP 14,940.00 | CLP 14,925.00 | CLP 14,929.75 | 31,951 |
| 2026-01-06 | CLP 14,922.00 | CLP 14,933.00 | CLP 14,922.00 | CLP 14,932.81 | 14,591 |
| 2026-01-05 | CLP 14,929.65 | CLP 14,939.00 | CLP 14,921.00 | CLP 14,921.00 | 18,768 |
| 2026-01-02 | CLP 14,920.45 | CLP 14,921.00 | CLP 14,920.43 | CLP 14,920.47 | 9,053 |
| 2025-12-30 | CLP 14,911.75 | CLP 14,921.00 | CLP 14,850.00 | CLP 14,911.00 | 73,773 |
| 2025-12-29 | CLP 14,905.00 | CLP 14,909.50 | CLP 14,897.27 | CLP 14,909.41 | 11,603 |
| 2025-12-26 | CLP 14,897.00 | CLP 14,899.96 | CLP 14,895.90 | CLP 14,897.27 | 13,679 |
| 2025-12-24 | CLP 14,891.08 | CLP 14,894.05 | CLP 14,891.07 | CLP 14,893.09 | 12,796 |
| 2025-12-23 | CLP 14,890.00 | CLP 14,891.08 | CLP 14,210.00 | CLP 14,889.75 | 66,499 |
| 2025-12-22 | CLP 14,888.05 | CLP 14,888.05 | CLP 14,440.00 | CLP 14,835.70 | 17,600 |
| 2025-12-19 | CLP 14,132.05 | CLP 14,879.23 | CLP 14,132.05 | CLP 14,864.33 | 23,730 |
| 2025-12-18 | CLP 14,876.30 | CLP 14,876.30 | CLP 14,875.00 | CLP 14,875.84 | 46,554 |
| 2025-12-17 | CLP 14,873.32 | CLP 14,873.32 | CLP 14,650.00 | CLP 14,850.00 | 27,920 |
| 2025-12-16 | CLP 14,852.00 | CLP 14,870.30 | CLP 14,852.00 | CLP 14,867.06 | 2,955 |
| 2025-12-15 | CLP 14,867.00 | CLP 14,867.34 | CLP 14,600.00 | CLP 14,867.00 | 20,573 |
| 2025-12-12 | CLP 14,600.00 | CLP 14,859.00 | CLP 14,600.00 | CLP 14,857.27 | 21,904 |
| 2025-12-11 | CLP 14,800.00 | CLP 14,855.39 | CLP 14,800.00 | CLP 14,855.38 | 16,019 |
| 2025-12-10 | CLP 14,850.47 | CLP 14,852.47 | CLP 14,850.47 | CLP 14,852.00 | 41,383 |
| 2025-12-09 | CLP 14,847.00 | CLP 14,849.52 | CLP 14,846.00 | CLP 14,846.30 | 4,014 |
| 2025-12-05 | CLP 14,837.59 | CLP 14,837.59 | CLP 14,836.90 | CLP 14,836.96 | 27,200 |
| 2025-12-04 | CLP 14,834.61 | CLP 14,835.00 | CLP 14,091.00 | CLP 14,834.61 | 29,375 |
| 2025-12-03 | CLP 14,831.59 | CLP 14,832.00 | CLP 14,830.00 | CLP 14,830.00 | 15,898 |
| 2025-12-02 | CLP 14,828.00 | CLP 14,829.00 | CLP 14,828.00 | CLP 14,828.92 | 11,549 |
| 2025-12-01 | CLP 14,810.00 | CLP 14,825.51 | CLP 14,650.00 | CLP 14,825.39 | 42,124 |
| 2025-11-28 | CLP 14,812.00 | CLP 14,816.71 | CLP 14,800.00 | CLP 14,807.93 | 13,672 |
| 2025-11-27 | CLP 14,810.00 | CLP 14,813.74 | CLP 14,808.75 | CLP 14,809.95 | 14,549 |
| 2025-11-26 | CLP 14,068.00 | CLP 14,811.01 | CLP 14,068.00 | CLP 14,612.88 | 30,579 |
| 2025-11-25 | CLP 14,807.92 | CLP 14,807.92 | CLP 14,806.00 | CLP 14,807.90 | 73,565 |
| 2025-11-24 | CLP 14,804.89 | CLP 14,806.01 | CLP 14,600.00 | CLP 14,805.11 | 25,901 |
| 2025-11-21 | CLP 14,795.91 | CLP 14,800.00 | CLP 14,794.00 | CLP 14,794.50 | 25,973 |
| 2025-11-20 | CLP 14,792.87 | CLP 14,792.88 | CLP 14,792.87 | CLP 14,792.87 | 73,321 |
| 2025-11-19 | CLP 14,789.91 | CLP 14,789.92 | CLP 14,780.00 | CLP 14,789.35 | 133,265 |
| 2025-11-18 | CLP 14,786.89 | CLP 14,788.00 | CLP 14,786.00 | CLP 14,786.30 | 116,618 |
| 2025-11-17 | CLP 14,783.97 | CLP 14,783.98 | CLP 14,774.90 | CLP 14,783.25 | 24,096 |
| 2025-11-14 | CLP 14,772.00 | CLP 14,774.96 | CLP 14,772.00 | CLP 14,774.96 | 20,483 |
| 2025-11-13 | CLP 14,771.96 | CLP 14,771.96 | CLP 14,748.00 | CLP 14,768.01 | 16,016 |
| 2025-11-12 | CLP 14,768.89 | CLP 14,769.00 | CLP 14,768.80 | CLP 14,769.00 | 19,799 |
| 2025-11-11 | CLP 14,765.90 | CLP 14,766.00 | CLP 14,765.00 | CLP 14,765.00 | 18,533 |
| 2025-11-10 | CLP 14,762.87 | CLP 14,762.87 | CLP 14,760.00 | CLP 14,762.77 | 21,368 |
| 2025-11-07 | CLP 14,753.82 | CLP 14,753.82 | CLP 14,739.07 | CLP 14,753.82 | 50,988 |
| 2025-11-06 | CLP 14,750.85 | CLP 14,751.00 | CLP 14,632.87 | CLP 14,750.90 | 26,864 |
| 2025-11-05 | CLP 14,747.80 | CLP 14,748.00 | CLP 14,744.93 | CLP 14,745.00 | 16,383 |
| 2025-11-04 | CLP 14,744.93 | CLP 14,744.93 | CLP 14,741.00 | CLP 14,744.90 | 6,277 |
| 2025-11-03 | CLP 14,741.90 | CLP 14,741.92 | CLP 14,700.00 | CLP 14,741.92 | 22,377 |
| 2025-10-30 | CLP 14,729.94 | CLP 14,732.00 | CLP 14,725.00 | CLP 14,728.40 | 16,372 |
| 2025-10-29 | CLP 14,726.75 | CLP 14,726.75 | CLP 14,720.00 | CLP 14,724.71 | 33,014 |
| 2025-10-28 | CLP 14,723.00 | CLP 14,723.57 | CLP 14,715.00 | CLP 14,715.13 | 20,866 |
| 2025-10-27 | CLP 14,720.56 | CLP 14,720.56 | CLP 14,000.00 | CLP 14,716.27 | 35,535 |
| 2025-10-24 | CLP 14,711.81 | CLP 14,711.84 | CLP 14,711.81 | CLP 14,711.81 | 11,161 |
| 2025-10-23 | CLP 14,708.80 | CLP 14,708.86 | CLP 14,708.80 | CLP 14,708.80 | 18,597 |
| 2025-10-22 | CLP 14,699.27 | CLP 14,705.90 | CLP 14,694.00 | CLP 14,704.77 | 18,084 |
| 2025-10-21 | CLP 14,600.00 | CLP 15,000.00 | CLP 14,000.00 | CLP 14,699.27 | 13,317 |
| 2025-10-20 | CLP 14,400.00 | CLP 14,700.00 | CLP 14,400.00 | CLP 14,694.69 | 23,756 |
| 2025-10-17 | CLP 14,691.23 | CLP 14,964.24 | CLP 14,617.80 | CLP 14,690.00 | 27,195 |
| 2025-10-16 | CLP 14,688.30 | CLP 14,688.40 | CLP 14,668.29 | CLP 14,684.40 | 12,018 |
| 2025-10-15 | CLP 14,685.30 | CLP 14,685.40 | CLP 14,670.00 | CLP 14,680.00 | 37,318 |
| 2025-10-14 | CLP 14,000.00 | CLP 14,682.42 | CLP 14,000.00 | CLP 14,680.00 | 42,014 |
| 2025-10-13 | CLP 14,670.00 | CLP 14,679.41 | CLP 14,000.00 | CLP 14,674.40 | 18,114 |
| 2025-10-10 | CLP 14,670.00 | CLP 14,670.76 | CLP 14,665.00 | CLP 14,670.54 | 23,568 |
| 2025-10-09 | CLP 14,667.80 | CLP 14,667.80 | CLP 14,000.00 | CLP 14,503.01 | 32,005 |