Fondo De Inversion ETF Singular Chile Corporativo (CFIETFCC) Price History
Daily open, high, low, close and volume for Fondo De Inversion ETF Singular Chile Corporativo (CFIETFCC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,539.90 | CLP 1,542.50 | CLP 1,538.40 | CLP 1,542.40 | 1,183,642 |
| 2026-10-08 | CLP 1,539.40 | CLP 1,541.80 | CLP 1,538.20 | CLP 1,541.80 | 1,330,768 |
| 2026-10-07 | CLP 1,538.70 | CLP 1,541.70 | CLP 1,538.70 | CLP 1,540.00 | 1,063,061 |
| 2026-10-06 | CLP 1,538.70 | CLP 1,541.70 | CLP 1,537.50 | CLP 1,541.20 | 1,708,648 |
| 2026-10-05 | CLP 1,540.20 | CLP 1,540.20 | CLP 1,538.70 | CLP 1,540.20 | 390,304 |
| 2026-10-02 | CLP 1,535.80 | CLP 1,540.20 | CLP 1,535.80 | CLP 1,540.20 | 783,527 |
| 2026-10-01 | CLP 1,536.00 | CLP 1,537.50 | CLP 1,534.90 | CLP 1,536.00 | 826,101 |
| 2026-09-30 | CLP 1,535.10 | CLP 1,537.20 | CLP 1,535.10 | CLP 1,536.00 | 593,115 |
| 2026-09-29 | CLP 1,536.40 | CLP 1,536.50 | CLP 1,535.20 | CLP 1,536.50 | 800,544 |
| 2026-09-28 | CLP 1,537.40 | CLP 1,537.50 | CLP 1,536.00 | CLP 1,536.30 | 766,530 |
| 2026-09-25 | CLP 1,538.00 | CLP 1,538.00 | CLP 1,537.10 | CLP 1,538.00 | 397,653 |
| 2026-09-24 | CLP 1,538.70 | CLP 1,539.70 | CLP 1,537.60 | CLP 1,539.60 | 730,524 |
| 2026-09-23 | CLP 1,539.10 | CLP 1,539.10 | CLP 1,537.70 | CLP 1,538.90 | 716,466 |
| 2026-09-22 | CLP 1,539.40 | CLP 1,541.90 | CLP 1,536.50 | CLP 1,538.80 | 2,094,751 |
| 2026-09-21 | CLP 1,538.80 | CLP 1,541.30 | CLP 1,515.00 | CLP 1,540.00 | 347,047 |
| 2026-09-17 | CLP 1,558.00 | CLP 1,577.20 | CLP 1,536.50 | CLP 1,538.80 | 827,919 |
| 2026-09-16 | CLP 1,538.00 | CLP 1,539.60 | CLP 1,537.30 | CLP 1,538.80 | 229,611 |
| 2026-09-15 | CLP 1,537.10 | CLP 1,538.90 | CLP 1,536.00 | CLP 1,538.90 | 629,038 |
| 2026-09-14 | CLP 1,537.00 | CLP 1,537.00 | CLP 1,534.70 | CLP 1,535.60 | 308,978 |
| 2026-09-11 | CLP 1,538.50 | CLP 1,538.50 | CLP 1,536.70 | CLP 1,536.90 | 556,800 |
| 2026-09-10 | CLP 1,537.10 | CLP 1,540.00 | CLP 1,537.10 | CLP 1,538.90 | 887,475 |
| 2026-09-09 | CLP 1,539.40 | CLP 1,540.80 | CLP 1,539.00 | CLP 1,539.30 | 700,833 |
| 2026-09-08 | CLP 1,535.00 | CLP 1,539.40 | CLP 1,535.00 | CLP 1,539.30 | 703,056 |
| 2026-09-07 | CLP 1,530.00 | CLP 1,530.70 | CLP 1,525.00 | CLP 1,529.00 | 682,219 |
| 2026-09-04 | CLP 1,529.60 | CLP 1,530.60 | CLP 1,529.20 | CLP 1,530.60 | 979,599 |
| 2026-09-03 | CLP 1,529.30 | CLP 1,531.10 | CLP 1,528.00 | CLP 1,531.10 | 844,119 |
| 2026-09-02 | CLP 1,528.00 | CLP 1,528.90 | CLP 1,526.80 | CLP 1,528.80 | 408,579 |
| 2026-09-01 | CLP 1,526.40 | CLP 1,530.20 | CLP 1,526.00 | CLP 1,529.30 | 3,948,291 |
| 2026-08-31 | CLP 1,526.80 | CLP 1,528.70 | CLP 1,525.60 | CLP 1,528.70 | 1,198,115 |
| 2026-08-28 | CLP 1,526.60 | CLP 1,527.60 | CLP 1,525.40 | CLP 1,527.60 | 555,540 |
| 2026-08-27 | CLP 1,525.10 | CLP 1,526.70 | CLP 1,525.10 | CLP 1,526.70 | 965,366 |
| 2026-08-26 | CLP 1,526.20 | CLP 1,526.20 | CLP 1,525.00 | CLP 1,525.10 | 249,076 |
| 2026-08-25 | CLP 1,525.80 | CLP 1,525.80 | CLP 1,523.50 | CLP 1,523.50 | 761,438 |
| 2026-08-24 | CLP 1,524.00 | CLP 1,525.00 | CLP 1,523.70 | CLP 1,523.80 | 847,971 |
| 2026-08-21 | CLP 1,524.60 | CLP 1,525.50 | CLP 1,523.50 | CLP 1,525.40 | 372,385 |
| 2026-08-20 | CLP 1,524.20 | CLP 1,525.10 | CLP 1,523.00 | CLP 1,525.10 | 259,715 |
| 2026-08-19 | CLP 1,523.50 | CLP 1,525.00 | CLP 1,522.30 | CLP 1,523.90 | 1,595,325 |
| 2026-08-18 | CLP 1,520.00 | CLP 1,524.80 | CLP 1,520.00 | CLP 1,523.30 | 830,071 |
| 2026-08-17 | CLP 1,522.70 | CLP 1,523.00 | CLP 1,521.60 | CLP 1,522.20 | 622,561 |
| 2026-08-14 | CLP 1,520.90 | CLP 1,522.80 | CLP 1,520.90 | CLP 1,522.70 | 241,905 |
| 2026-08-13 | CLP 1,521.00 | CLP 1,522.30 | CLP 1,520.10 | CLP 1,522.30 | 328,184 |
| 2026-08-12 | CLP 1,520.00 | CLP 1,520.90 | CLP 1,519.60 | CLP 1,519.60 | 363,940 |
| 2026-08-11 | CLP 1,518.70 | CLP 1,520.20 | CLP 1,518.70 | CLP 1,519.10 | 412,281 |
| 2026-08-10 | CLP 1,520.30 | CLP 1,520.30 | CLP 1,518.70 | CLP 1,518.70 | 758,876 |
| 2026-08-07 | CLP 1,519.60 | CLP 1,520.30 | CLP 1,518.40 | CLP 1,520.30 | 160,347 |
| 2026-08-06 | CLP 1,517.00 | CLP 1,518.60 | CLP 1,516.80 | CLP 1,518.10 | 229,203 |
| 2026-08-05 | CLP 1,517.70 | CLP 1,517.90 | CLP 1,516.50 | CLP 1,516.50 | 508,319 |
| 2026-08-04 | CLP 1,517.00 | CLP 1,519.40 | CLP 1,516.40 | CLP 1,519.20 | 1,154,705 |
| 2026-08-03 | CLP 1,518.10 | CLP 1,518.30 | CLP 1,516.90 | CLP 1,516.90 | 1,253,827 |
| 2026-07-31 | CLP 1,517.80 | CLP 1,517.90 | CLP 1,516.70 | CLP 1,517.00 | 436,070 |
| 2026-07-30 | CLP 1,517.90 | CLP 1,518.00 | CLP 1,516.80 | CLP 1,516.80 | 318,675 |
| 2026-07-29 | CLP 1,518.40 | CLP 1,518.40 | CLP 1,516.80 | CLP 1,516.80 | 793,764 |
| 2026-07-28 | CLP 1,518.80 | CLP 1,518.80 | CLP 1,517.20 | CLP 1,517.20 | 569,502 |
| 2026-07-27 | CLP 1,519.10 | CLP 1,519.40 | CLP 1,518.20 | CLP 1,518.60 | 401,188 |
| 2026-07-24 | CLP 1,519.00 | CLP 1,519.20 | CLP 1,517.90 | CLP 1,519.10 | 538,347 |
| 2026-07-23 | CLP 1,518.10 | CLP 1,519.90 | CLP 1,517.80 | CLP 1,519.20 | 591,774 |
| 2026-07-22 | CLP 1,516.90 | CLP 1,517.80 | CLP 1,516.60 | CLP 1,517.80 | 336,449 |
| 2026-07-21 | CLP 1,516.10 | CLP 1,518.10 | CLP 1,516.00 | CLP 1,518.10 | 713,879 |
| 2026-07-20 | CLP 1,516.00 | CLP 1,517.00 | CLP 1,515.80 | CLP 1,516.20 | 577,543 |
| 2026-07-17 | CLP 1,517.20 | CLP 1,517.20 | CLP 1,515.00 | CLP 1,516.20 | 621,039 |
| 2026-07-15 | CLP 1,516.30 | CLP 1,516.90 | CLP 1,515.00 | CLP 1,516.90 | 885,201 |
| 2026-07-14 | CLP 1,515.80 | CLP 1,516.40 | CLP 1,514.50 | CLP 1,515.30 | 370,624 |
| 2026-07-13 | CLP 1,529.00 | CLP 1,529.00 | CLP 1,510.00 | CLP 1,515.30 | 531,009 |
| 2026-07-10 | CLP 1,516.00 | CLP 1,517.30 | CLP 1,514.00 | CLP 1,517.30 | 1,743,493 |
| 2026-07-09 | CLP 1,512.20 | CLP 1,515.80 | CLP 1,512.10 | CLP 1,515.70 | 349,793 |
| 2026-07-08 | CLP 1,512.00 | CLP 1,512.00 | CLP 1,509.10 | CLP 1,510.80 | 665,046 |
| 2026-07-07 | CLP 1,510.20 | CLP 1,511.00 | CLP 1,509.00 | CLP 1,510.80 | 632,996 |
| 2026-07-06 | CLP 1,509.40 | CLP 1,510.20 | CLP 1,508.80 | CLP 1,510.00 | 675,586 |
| 2026-07-03 | CLP 1,507.00 | CLP 1,508.30 | CLP 1,507.00 | CLP 1,507.80 | 239,426 |
| 2026-07-02 | CLP 1,507.90 | CLP 1,509.60 | CLP 1,507.50 | CLP 1,508.30 | 532,004 |
| 2026-07-01 | CLP 1,507.90 | CLP 1,509.00 | CLP 1,506.60 | CLP 1,507.90 | 1,867,118 |
| 2026-06-30 | CLP 1,508.00 | CLP 1,508.30 | CLP 1,506.00 | CLP 1,508.30 | 1,067,682 |
| 2026-06-26 | CLP 1,507.80 | CLP 1,507.80 | CLP 1,505.00 | CLP 1,507.60 | 759,023 |
| 2026-06-25 | CLP 1,505.50 | CLP 1,508.10 | CLP 1,505.40 | CLP 1,506.00 | 1,505,091 |
| 2026-06-24 | CLP 1,506.00 | CLP 1,506.50 | CLP 1,505.30 | CLP 1,506.40 | 434,237 |
| 2026-06-23 | CLP 1,504.90 | CLP 1,506.10 | CLP 1,504.90 | CLP 1,505.00 | 246,061 |
| 2026-06-22 | CLP 1,508.00 | CLP 1,508.00 | CLP 1,506.50 | CLP 1,507.70 | 612,320 |
| 2026-06-19 | CLP 1,506.70 | CLP 1,508.00 | CLP 1,506.70 | CLP 1,508.00 | 557,611 |
| 2026-06-18 | CLP 1,529.80 | CLP 1,529.80 | CLP 1,507.20 | CLP 1,507.40 | 498,191 |
| 2026-06-17 | CLP 1,529.50 | CLP 1,530.90 | CLP 1,529.50 | CLP 1,529.80 | 818,263 |
| 2026-06-16 | CLP 1,532.00 | CLP 1,532.00 | CLP 1,530.70 | CLP 1,532.00 | 488,355 |
| 2026-06-15 | CLP 1,531.60 | CLP 1,532.40 | CLP 1,531.00 | CLP 1,532.30 | 636,275 |
| 2026-06-12 | CLP 1,531.20 | CLP 1,532.80 | CLP 1,531.20 | CLP 1,531.60 | 1,189,477 |
| 2026-06-11 | CLP 1,533.00 | CLP 1,533.00 | CLP 1,530.50 | CLP 1,531.20 | 1,300,267 |
| 2026-06-10 | CLP 1,530.00 | CLP 1,533.50 | CLP 1,530.00 | CLP 1,533.20 | 2,297,608 |
| 2026-06-09 | CLP 1,533.90 | CLP 1,535.10 | CLP 1,533.80 | CLP 1,533.80 | 631,602 |
| 2026-06-08 | CLP 1,545.00 | CLP 1,545.00 | CLP 1,535.50 | CLP 1,536.40 | 760,414 |
| 2026-06-05 | CLP 1,533.30 | CLP 1,538.00 | CLP 1,533.30 | CLP 1,535.50 | 1,557,599 |
| 2026-06-04 | CLP 1,534.90 | CLP 1,534.90 | CLP 1,533.60 | CLP 1,533.80 | 320,270 |
| 2026-06-03 | CLP 1,535.00 | CLP 1,535.30 | CLP 1,533.80 | CLP 1,534.50 | 782,852 |
| 2026-06-02 | CLP 1,534.30 | CLP 1,534.70 | CLP 1,533.50 | CLP 1,534.00 | 357,457 |
| 2026-06-01 | CLP 1,534.00 | CLP 1,536.00 | CLP 1,533.20 | CLP 1,533.30 | 2,046,558 |
| 2026-05-29 | CLP 1,533.70 | CLP 1,534.40 | CLP 1,532.60 | CLP 1,534.10 | 1,209,275 |
| 2026-05-28 | CLP 1,534.00 | CLP 1,534.40 | CLP 1,532.50 | CLP 1,533.70 | 643,469 |
| 2026-05-27 | CLP 1,540.00 | CLP 1,540.00 | CLP 1,534.40 | CLP 1,535.50 | 634,331 |
| 2026-05-26 | CLP 1,537.30 | CLP 1,539.10 | CLP 1,525.00 | CLP 1,537.40 | 1,588,678 |
| 2026-05-25 | CLP 1,557.00 | CLP 1,557.00 | CLP 1,537.30 | CLP 1,537.30 | 1,076,944 |
| 2026-05-22 | CLP 1,558.00 | CLP 1,558.00 | CLP 1,537.50 | CLP 1,538.50 | 508,168 |
| 2026-05-20 | CLP 1,539.00 | CLP 1,539.20 | CLP 1,537.40 | CLP 1,539.10 | 704,261 |
| 2026-05-19 | CLP 1,539.20 | CLP 1,539.60 | CLP 1,538.20 | CLP 1,539.50 | 446,901 |
| 2026-05-18 | CLP 1,539.90 | CLP 1,539.90 | CLP 1,538.00 | CLP 1,539.10 | 497,461 |
| 2026-05-15 | CLP 1,540.20 | CLP 1,540.20 | CLP 1,537.00 | CLP 1,538.50 | 566,101 |
| 2026-05-14 | CLP 1,540.10 | CLP 1,540.50 | CLP 1,538.60 | CLP 1,540.20 | 1,224,670 |
| 2026-05-13 | CLP 1,540.00 | CLP 1,540.20 | CLP 1,538.50 | CLP 1,540.20 | 653,634 |
| 2026-05-12 | CLP 1,536.70 | CLP 1,539.80 | CLP 1,536.70 | CLP 1,539.80 | 397,206 |
| 2026-05-11 | CLP 1,539.00 | CLP 1,541.00 | CLP 1,538.00 | CLP 1,538.00 | 2,406,546 |
| 2026-05-08 | CLP 1,539.00 | CLP 1,540.40 | CLP 1,537.90 | CLP 1,539.00 | 371,298 |
| 2026-05-07 | CLP 1,539.60 | CLP 1,540.10 | CLP 1,537.60 | CLP 1,537.60 | 1,226,348 |
| 2026-05-06 | CLP 1,539.00 | CLP 1,539.50 | CLP 1,536.60 | CLP 1,538.30 | 492,194 |
| 2026-05-05 | CLP 1,535.00 | CLP 1,540.80 | CLP 1,535.00 | CLP 1,540.80 | 2,694,447 |
| 2026-05-04 | CLP 1,534.60 | CLP 1,536.30 | CLP 1,534.50 | CLP 1,535.30 | 844,428 |
| 2026-04-30 | CLP 1,533.00 | CLP 1,534.00 | CLP 1,532.40 | CLP 1,532.50 | 385,393 |
| 2026-04-29 | CLP 1,531.30 | CLP 1,534.10 | CLP 1,530.80 | CLP 1,534.00 | 1,925,137 |
| 2026-04-28 | CLP 1,529.00 | CLP 1,539.90 | CLP 1,520.00 | CLP 1,531.50 | 1,090,571 |
| 2026-04-27 | CLP 1,529.50 | CLP 1,532.20 | CLP 1,529.50 | CLP 1,530.40 | 962,541 |
| 2026-04-24 | CLP 1,529.00 | CLP 1,530.60 | CLP 1,528.20 | CLP 1,529.30 | 975,973 |
| 2026-04-23 | CLP 1,529.90 | CLP 1,529.90 | CLP 1,525.00 | CLP 1,529.10 | 420,126 |
| 2026-04-22 | CLP 1,528.70 | CLP 1,529.10 | CLP 1,526.90 | CLP 1,529.10 | 1,083,341 |
| 2026-04-21 | CLP 1,528.00 | CLP 1,528.00 | CLP 1,526.00 | CLP 1,527.40 | 943,346 |
| 2026-04-20 | CLP 1,528.60 | CLP 1,531.00 | CLP 1,527.00 | CLP 1,528.20 | 2,000,153 |
| 2026-04-17 | CLP 1,529.70 | CLP 1,531.60 | CLP 1,529.10 | CLP 1,531.20 | 615,404 |
| 2026-04-16 | CLP 1,529.90 | CLP 1,531.90 | CLP 1,529.40 | CLP 1,531.00 | 1,213,546 |
| 2026-04-15 | CLP 1,527.00 | CLP 1,532.40 | CLP 1,527.00 | CLP 1,529.90 | 1,475,252 |
| 2026-04-14 | CLP 1,528.80 | CLP 1,530.30 | CLP 1,528.80 | CLP 1,529.00 | 580,676 |
| 2026-04-13 | CLP 1,527.90 | CLP 1,528.60 | CLP 1,527.00 | CLP 1,527.50 | 430,857 |
| 2026-04-10 | CLP 1,527.10 | CLP 1,528.90 | CLP 1,526.00 | CLP 1,528.90 | 979,033 |
| 2026-04-09 | CLP 1,528.60 | CLP 1,528.60 | CLP 1,526.00 | CLP 1,526.70 | 666,616 |
| 2026-04-08 | CLP 1,531.00 | CLP 1,531.10 | CLP 1,527.10 | CLP 1,528.60 | 3,922,674 |
| 2026-04-07 | CLP 1,523.10 | CLP 1,530.00 | CLP 1,523.00 | CLP 1,528.90 | 1,196,932 |
| 2026-04-06 | CLP 1,521.80 | CLP 1,524.90 | CLP 1,521.80 | CLP 1,522.60 | 1,002,882 |
| 2026-04-02 | CLP 1,522.10 | CLP 1,522.10 | CLP 1,520.50 | CLP 1,521.80 | 583,615 |
| 2026-04-01 | CLP 1,519.20 | CLP 1,522.70 | CLP 1,518.40 | CLP 1,521.50 | 1,339,426 |
| 2026-03-31 | CLP 1,517.10 | CLP 1,520.70 | CLP 1,515.70 | CLP 1,519.40 | 837,045 |
| 2026-03-30 | CLP 1,513.10 | CLP 1,515.90 | CLP 1,512.00 | CLP 1,514.80 | 8,791,382 |
| 2026-03-27 | CLP 1,507.00 | CLP 1,511.10 | CLP 1,505.40 | CLP 1,510.90 | 763,050 |
| 2026-03-26 | CLP 1,509.00 | CLP 1,509.00 | CLP 1,506.60 | CLP 1,506.90 | 623,931 |
| 2026-03-25 | CLP 1,504.50 | CLP 1,507.30 | CLP 1,504.50 | CLP 1,507.20 | 176,660 |
| 2026-03-24 | CLP 1,501.10 | CLP 1,502.70 | CLP 1,500.70 | CLP 1,502.60 | 721,562 |
| 2026-03-23 | CLP 1,514.90 | CLP 1,515.00 | CLP 1,500.60 | CLP 1,500.70 | 622,716 |
| 2026-03-20 | CLP 1,501.90 | CLP 1,501.90 | CLP 1,500.50 | CLP 1,500.50 | 122,145 |
| 2026-03-19 | CLP 1,502.00 | CLP 1,502.00 | CLP 1,500.00 | CLP 1,500.40 | 276,776 |
| 2026-03-18 | CLP 1,501.80 | CLP 1,502.40 | CLP 1,500.80 | CLP 1,500.90 | 380,738 |
| 2026-03-17 | CLP 1,502.50 | CLP 1,505.00 | CLP 1,500.50 | CLP 1,501.80 | 634,221 |
| 2026-03-16 | CLP 1,503.00 | CLP 1,503.00 | CLP 1,499.10 | CLP 1,501.50 | 955,820 |
| 2026-03-13 | CLP 1,500.40 | CLP 1,500.50 | CLP 1,499.00 | CLP 1,500.00 | 114,755 |
| 2026-03-12 | CLP 1,503.70 | CLP 1,503.70 | CLP 1,499.40 | CLP 1,499.40 | 1,039,905 |
| 2026-03-11 | CLP 1,505.00 | CLP 1,505.00 | CLP 1,503.40 | CLP 1,503.50 | 263,161 |
| 2026-03-10 | CLP 1,502.00 | CLP 1,507.70 | CLP 1,502.00 | CLP 1,505.90 | 641,618 |
| 2026-03-09 | CLP 1,499.80 | CLP 1,501.80 | CLP 1,499.40 | CLP 1,501.70 | 761,799 |
| 2026-03-06 | CLP 1,495.00 | CLP 1,498.10 | CLP 1,493.70 | CLP 1,495.40 | 905,847 |
| 2026-03-05 | CLP 1,492.90 | CLP 1,494.40 | CLP 1,492.40 | CLP 1,494.40 | 372,783 |
| 2026-03-04 | CLP 1,493.00 | CLP 1,493.80 | CLP 1,488.50 | CLP 1,489.20 | 1,101,838 |
| 2026-03-03 | CLP 1,492.00 | CLP 1,493.50 | CLP 1,491.50 | CLP 1,491.80 | 589,225 |
| 2026-03-02 | CLP 1,491.40 | CLP 1,492.50 | CLP 1,490.00 | CLP 1,492.30 | 893,341 |
| 2026-02-27 | CLP 1,490.60 | CLP 1,490.80 | CLP 1,488.60 | CLP 1,488.90 | 575,100 |
| 2026-02-26 | CLP 1,489.00 | CLP 1,489.40 | CLP 1,488.00 | CLP 1,489.20 | 317,365 |
| 2026-02-25 | CLP 1,490.70 | CLP 1,490.70 | CLP 1,488.20 | CLP 1,488.60 | 415,089 |
| 2026-02-24 | CLP 1,491.50 | CLP 1,491.50 | CLP 1,489.20 | CLP 1,489.20 | 592,636 |
| 2026-02-23 | CLP 1,495.00 | CLP 1,495.00 | CLP 1,488.50 | CLP 1,491.50 | 973,655 |
| 2026-02-20 | CLP 1,490.30 | CLP 1,491.50 | CLP 1,489.60 | CLP 1,491.50 | 288,506 |
| 2026-02-19 | CLP 1,489.30 | CLP 1,491.60 | CLP 1,489.30 | CLP 1,491.20 | 870,244 |
| 2026-02-18 | CLP 1,488.80 | CLP 1,490.10 | CLP 1,488.30 | CLP 1,489.80 | 410,245 |
| 2026-02-17 | CLP 1,489.60 | CLP 1,490.00 | CLP 1,488.00 | CLP 1,488.70 | 539,942 |
| 2026-02-16 | CLP 1,489.60 | CLP 1,490.20 | CLP 1,488.70 | CLP 1,489.60 | 402,706 |
| 2026-02-13 | CLP 1,488.50 | CLP 1,489.00 | CLP 1,487.20 | CLP 1,488.10 | 420,906 |
| 2026-02-12 | CLP 1,485.60 | CLP 1,489.00 | CLP 1,484.60 | CLP 1,488.30 | 905,467 |
| 2026-02-11 | CLP 1,486.30 | CLP 1,486.30 | CLP 1,484.50 | CLP 1,484.50 | 901,537 |
| 2026-02-10 | CLP 1,484.10 | CLP 1,486.50 | CLP 1,481.10 | CLP 1,484.50 | 1,374,579 |
| 2026-02-09 | CLP 1,487.00 | CLP 1,488.50 | CLP 1,483.50 | CLP 1,484.20 | 268,376 |
| 2026-02-06 | CLP 1,483.50 | CLP 1,486.50 | CLP 1,482.00 | CLP 1,484.80 | 178,698 |
| 2026-02-05 | CLP 1,482.80 | CLP 1,483.40 | CLP 1,481.40 | CLP 1,481.90 | 678,571 |
| 2026-02-04 | CLP 1,479.70 | CLP 1,483.10 | CLP 1,479.70 | CLP 1,481.70 | 1,013,138 |
| 2026-02-03 | CLP 1,482.00 | CLP 1,483.90 | CLP 1,476.10 | CLP 1,479.70 | 2,423,176 |
| 2026-02-02 | CLP 1,481.40 | CLP 1,483.90 | CLP 1,477.00 | CLP 1,482.00 | 1,432,242 |
| 2026-01-30 | CLP 1,480.00 | CLP 1,481.50 | CLP 1,471.00 | CLP 1,475.60 | 6,308,351 |
| 2026-01-29 | CLP 1,480.90 | CLP 1,482.80 | CLP 1,476.10 | CLP 1,476.90 | 4,609,106 |
| 2026-01-28 | CLP 1,482.30 | CLP 1,482.80 | CLP 1,474.10 | CLP 1,475.00 | 4,089,921 |
| 2026-01-27 | CLP 1,482.00 | CLP 1,485.50 | CLP 1,480.90 | CLP 1,481.50 | 1,889,661 |
| 2026-01-26 | CLP 1,483.50 | CLP 1,483.90 | CLP 1,481.90 | CLP 1,482.20 | 761,689 |
| 2026-01-23 | CLP 1,482.40 | CLP 1,483.70 | CLP 1,482.30 | CLP 1,482.40 | 461,407 |
| 2026-01-22 | CLP 1,481.20 | CLP 1,484.20 | CLP 1,478.20 | CLP 1,482.10 | 388,778 |
| 2026-01-21 | CLP 1,482.10 | CLP 1,483.40 | CLP 1,480.10 | CLP 1,480.90 | 1,337,529 |
| 2026-01-20 | CLP 1,482.50 | CLP 1,484.00 | CLP 1,481.00 | CLP 1,483.80 | 1,384,001 |
| 2026-01-19 | CLP 1,481.70 | CLP 1,483.20 | CLP 1,480.90 | CLP 1,482.20 | 425,749 |
| 2026-01-16 | CLP 1,481.40 | CLP 1,483.00 | CLP 1,480.90 | CLP 1,481.70 | 896,778 |
| 2026-01-15 | CLP 1,479.90 | CLP 1,484.00 | CLP 1,479.90 | CLP 1,483.00 | 568,089 |
| 2026-01-14 | CLP 1,477.10 | CLP 1,479.80 | CLP 1,477.10 | CLP 1,479.80 | 1,468,882 |
| 2026-01-13 | CLP 1,478.00 | CLP 1,479.40 | CLP 1,474.00 | CLP 1,476.80 | 1,591,719 |
| 2026-01-12 | CLP 1,478.70 | CLP 1,480.50 | CLP 1,473.00 | CLP 1,477.30 | 1,931,925 |
| 2026-01-09 | CLP 1,479.90 | CLP 1,480.20 | CLP 1,478.70 | CLP 1,478.80 | 573,339 |
| 2026-01-08 | CLP 1,478.50 | CLP 1,479.00 | CLP 1,476.90 | CLP 1,478.90 | 1,413,842 |
| 2026-01-07 | CLP 1,478.50 | CLP 1,479.20 | CLP 1,477.00 | CLP 1,478.60 | 1,954,886 |
| 2026-01-06 | CLP 1,479.00 | CLP 1,479.90 | CLP 1,472.10 | CLP 1,478.20 | 7,124,464 |
| 2026-01-05 | CLP 1,480.80 | CLP 1,480.80 | CLP 1,477.50 | CLP 1,479.00 | 966,737 |
| 2026-01-02 | CLP 1,478.40 | CLP 1,480.60 | CLP 1,477.00 | CLP 1,480.60 | 1,093,120 |
| 2025-12-30 | CLP 1,478.30 | CLP 1,479.70 | CLP 1,478.10 | CLP 1,478.30 | 499,476 |
| 2025-12-29 | CLP 1,477.20 | CLP 1,479.40 | CLP 1,477.20 | CLP 1,478.10 | 608,828 |
| 2025-12-26 | CLP 1,476.30 | CLP 1,477.70 | CLP 1,476.20 | CLP 1,476.30 | 346,954 |
| 2025-12-24 | CLP 1,475.90 | CLP 1,476.20 | CLP 1,474.20 | CLP 1,475.60 | 528,976 |
| 2025-12-23 | CLP 1,477.10 | CLP 1,477.60 | CLP 1,470.00 | CLP 1,470.60 | 2,990,241 |
| 2025-12-22 | CLP 1,477.70 | CLP 1,478.10 | CLP 1,475.70 | CLP 1,478.00 | 1,244,230 |
| 2025-12-19 | CLP 1,480.50 | CLP 1,481.00 | CLP 1,477.70 | CLP 1,479.30 | 715,370 |
| 2025-12-18 | CLP 1,481.00 | CLP 1,482.00 | CLP 1,479.50 | CLP 1,482.00 | 1,853,306 |
| 2025-12-17 | CLP 1,480.00 | CLP 1,483.60 | CLP 1,480.00 | CLP 1,482.00 | 2,178,752 |
| 2025-12-16 | CLP 1,495.00 | CLP 1,495.00 | CLP 1,470.00 | CLP 1,481.00 | 3,254,651 |
| 2025-12-15 | CLP 1,480.00 | CLP 1,485.00 | CLP 1,467.00 | CLP 1,485.00 | 9,419,229 |
| 2025-12-12 | CLP 1,456.00 | CLP 1,481.50 | CLP 1,456.00 | CLP 1,479.00 | 1,669,002 |
| 2025-12-11 | CLP 1,476.20 | CLP 1,477.60 | CLP 1,476.10 | CLP 1,477.50 | 398,225 |
| 2025-12-10 | CLP 1,476.30 | CLP 1,480.50 | CLP 1,476.30 | CLP 1,480.50 | 2,043,340 |
| 2025-12-09 | CLP 1,477.90 | CLP 1,479.50 | CLP 1,476.00 | CLP 1,476.60 | 761,693 |
| 2025-12-05 | CLP 1,477.00 | CLP 1,481.90 | CLP 1,475.90 | CLP 1,478.40 | 2,359,889 |
| 2025-12-04 | CLP 1,477.40 | CLP 1,479.70 | CLP 1,466.00 | CLP 1,466.00 | 2,148,797 |
| 2025-12-03 | CLP 1,476.30 | CLP 1,479.60 | CLP 1,476.30 | CLP 1,477.60 | 1,079,126 |
| 2025-12-02 | CLP 1,477.00 | CLP 1,478.10 | CLP 1,476.40 | CLP 1,477.10 | 318,632 |
| 2025-12-01 | CLP 1,478.40 | CLP 1,479.80 | CLP 1,476.40 | CLP 1,478.40 | 782,656 |
| 2025-11-28 | CLP 1,478.50 | CLP 1,478.50 | CLP 1,477.10 | CLP 1,478.40 | 327,858 |
| 2025-11-27 | CLP 1,477.40 | CLP 1,478.80 | CLP 1,476.50 | CLP 1,478.00 | 748,400 |
| 2025-11-26 | CLP 1,477.70 | CLP 1,478.90 | CLP 1,476.10 | CLP 1,476.10 | 974,058 |
| 2025-11-25 | CLP 1,477.90 | CLP 1,479.30 | CLP 1,477.70 | CLP 1,477.90 | 414,841 |
| 2025-11-24 | CLP 1,478.10 | CLP 1,479.60 | CLP 1,475.90 | CLP 1,476.00 | 1,311,988 |
| 2025-11-21 | CLP 1,477.10 | CLP 1,478.60 | CLP 1,477.10 | CLP 1,477.10 | 351,236 |
| 2025-11-20 | CLP 1,477.00 | CLP 1,478.40 | CLP 1,475.30 | CLP 1,477.40 | 328,931 |
| 2025-11-19 | CLP 1,478.10 | CLP 1,478.70 | CLP 1,476.70 | CLP 1,477.20 | 427,449 |
| 2025-11-18 | CLP 1,477.00 | CLP 1,478.90 | CLP 1,477.00 | CLP 1,477.20 | 1,173,401 |
| 2025-11-17 | CLP 1,476.80 | CLP 1,481.50 | CLP 1,476.80 | CLP 1,480.00 | 874,348 |
| 2025-11-14 | CLP 1,476.30 | CLP 1,476.40 | CLP 1,474.90 | CLP 1,475.40 | 257,722 |
| 2025-11-13 | CLP 1,476.40 | CLP 1,478.90 | CLP 1,473.70 | CLP 1,475.40 | 1,597,431 |
| 2025-11-12 | CLP 1,476.30 | CLP 1,477.70 | CLP 1,475.00 | CLP 1,476.70 | 391,453 |
| 2025-11-11 | CLP 1,477.20 | CLP 1,478.50 | CLP 1,476.80 | CLP 1,477.10 | 496,126 |
| 2025-11-10 | CLP 1,477.40 | CLP 1,478.80 | CLP 1,477.40 | CLP 1,477.90 | 185,971 |
| 2025-11-07 | CLP 1,477.50 | CLP 1,478.90 | CLP 1,477.50 | CLP 1,477.50 | 282,975 |
| 2025-11-06 | CLP 1,479.00 | CLP 1,479.00 | CLP 1,476.40 | CLP 1,476.80 | 351,358 |
| 2025-11-05 | CLP 1,476.30 | CLP 1,481.50 | CLP 1,476.30 | CLP 1,479.20 | 1,520,194 |
| 2025-11-04 | CLP 1,475.80 | CLP 1,477.20 | CLP 1,475.40 | CLP 1,476.00 | 673,891 |
| 2025-11-03 | CLP 1,476.80 | CLP 1,477.00 | CLP 1,473.30 | CLP 1,476.90 | 1,328,222 |
| 2025-10-30 | CLP 1,475.30 | CLP 1,476.80 | CLP 1,475.10 | CLP 1,475.10 | 917,871 |
| 2025-10-29 | CLP 1,475.10 | CLP 1,476.60 | CLP 1,475.10 | CLP 1,475.30 | 462,093 |
| 2025-10-28 | CLP 1,476.70 | CLP 1,476.70 | CLP 1,474.20 | CLP 1,474.20 | 880,176 |
| 2025-10-27 | CLP 1,474.90 | CLP 1,476.30 | CLP 1,474.00 | CLP 1,476.30 | 922,942 |
| 2025-10-24 | CLP 1,476.00 | CLP 1,476.00 | CLP 1,474.30 | CLP 1,474.30 | 467,878 |
| 2025-10-23 | CLP 1,475.00 | CLP 1,476.20 | CLP 1,474.50 | CLP 1,475.40 | 531,666 |
| 2025-10-22 | CLP 1,476.20 | CLP 1,476.20 | CLP 1,474.70 | CLP 1,475.10 | 226,386 |
| 2025-10-21 | CLP 1,474.10 | CLP 1,475.90 | CLP 1,473.90 | CLP 1,475.50 | 1,017,877 |
| 2025-10-20 | CLP 1,474.10 | CLP 1,475.40 | CLP 1,473.80 | CLP 1,474.60 | 418,009 |
| 2025-10-17 | CLP 1,473.80 | CLP 1,475.20 | CLP 1,473.30 | CLP 1,473.90 | 269,462 |
| 2025-10-16 | CLP 1,473.80 | CLP 1,474.50 | CLP 1,470.80 | CLP 1,474.50 | 682,803 |
| 2025-10-15 | CLP 1,473.70 | CLP 1,475.50 | CLP 1,473.60 | CLP 1,473.60 | 797,139 |
| 2025-10-14 | CLP 1,472.90 | CLP 1,475.00 | CLP 1,472.80 | CLP 1,475.00 | 589,861 |
| 2025-10-13 | CLP 1,472.60 | CLP 1,473.40 | CLP 1,471.70 | CLP 1,473.40 | 537,228 |
| 2025-10-10 | CLP 1,472.40 | CLP 1,473.10 | CLP 1,471.30 | CLP 1,473.00 | 319,642 |
| 2025-10-09 | CLP 1,472.30 | CLP 1,473.90 | CLP 1,472.30 | CLP 1,472.40 | 2,102,284 |