Moneda Renta CLP Fondo de Inversion (CFIMRCLP) Price History
Daily open, high, low, close and volume for Moneda Renta CLP Fondo de Inversion (CFIMRCLP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 20,851.00 | CLP 20,980.00 | CLP 20,850.00 | CLP 20,850.00 | 7,112 |
| 2026-10-08 | CLP 20,850.01 | CLP 20,850.01 | CLP 20,829.29 | CLP 20,850.00 | 13,862 |
| 2026-10-07 | CLP 21,049.00 | CLP 21,049.00 | CLP 20,800.00 | CLP 20,838.00 | 10,331 |
| 2026-10-06 | CLP 20,621.00 | CLP 21,080.00 | CLP 20,621.00 | CLP 21,080.00 | 17,801 |
| 2026-10-05 | CLP 20,893.00 | CLP 20,893.00 | CLP 20,622.00 | CLP 20,767.15 | 14,978 |
| 2026-10-02 | CLP 20,840.00 | CLP 20,900.00 | CLP 20,663.43 | CLP 20,900.00 | 61,088 |
| 2026-10-01 | CLP 20,845.00 | CLP 20,850.00 | CLP 20,800.00 | CLP 20,847.04 | 2,145 |
| 2026-09-30 | CLP 20,806.00 | CLP 21,100.00 | CLP 20,806.00 | CLP 20,857.12 | 11,820 |
| 2026-09-29 | CLP 20,806.00 | CLP 20,900.00 | CLP 20,806.00 | CLP 20,900.00 | 10,860 |
| 2026-09-28 | CLP 20,849.99 | CLP 21,000.00 | CLP 20,849.99 | CLP 20,900.50 | 3,302 |
| 2026-09-25 | CLP 21,000.00 | CLP 21,000.00 | CLP 20,850.01 | CLP 20,988.67 | 7,693 |
| 2026-09-24 | CLP 20,998.00 | CLP 20,998.00 | CLP 20,990.00 | CLP 20,990.00 | 2,745 |
| 2026-09-23 | CLP 20,950.00 | CLP 20,950.00 | CLP 20,705.00 | CLP 20,875.01 | 3,223 |
| 2026-09-22 | CLP 21,050.00 | CLP 21,100.00 | CLP 20,903.81 | CLP 20,952.83 | 12,690 |
| 2026-09-21 | CLP 21,098.00 | CLP 21,200.00 | CLP 21,098.00 | CLP 21,100.00 | 13,882 |
| 2026-09-17 | CLP 21,000.00 | CLP 21,040.00 | CLP 21,000.00 | CLP 21,040.00 | 804 |
| 2026-09-16 | CLP 20,975.00 | CLP 20,975.00 | CLP 20,975.00 | CLP 20,975.00 | 0 |
| 2026-09-15 | CLP 20,710.01 | CLP 20,975.00 | CLP 20,710.01 | CLP 20,975.00 | 14,267 |
| 2026-09-14 | CLP 20,940.00 | CLP 21,000.00 | CLP 20,940.00 | CLP 20,975.01 | 1,288 |
| 2026-09-11 | CLP 20,670.00 | CLP 20,942.00 | CLP 20,670.00 | CLP 20,942.00 | 14,756 |
| 2026-09-10 | CLP 20,605.00 | CLP 20,900.00 | CLP 20,604.10 | CLP 20,604.11 | 13,336 |
| 2026-09-09 | CLP 21,000.00 | CLP 21,000.00 | CLP 20,799.90 | CLP 20,800.00 | 9,099 |
| 2026-09-08 | CLP 20,901.00 | CLP 21,000.00 | CLP 20,486.00 | CLP 20,806.00 | 20,839 |
| 2026-09-07 | CLP 21,001.00 | CLP 21,050.00 | CLP 21,000.00 | CLP 21,000.00 | 9,453 |
| 2026-09-04 | CLP 21,000.00 | CLP 21,000.00 | CLP 21,000.00 | CLP 21,000.00 | 194 |
| 2026-09-03 | CLP 21,000.00 | CLP 21,000.00 | CLP 20,790.00 | CLP 20,850.01 | 2,513 |
| 2026-09-02 | CLP 20,899.00 | CLP 21,000.00 | CLP 20,899.00 | CLP 21,000.00 | 18,317 |
| 2026-09-01 | CLP 21,180.00 | CLP 21,180.00 | CLP 20,650.01 | CLP 20,900.00 | 7,400 |
| 2026-08-31 | CLP 20,825.00 | CLP 20,825.00 | CLP 20,825.00 | CLP 20,825.00 | 50 |
| 2026-08-28 | CLP 20,800.00 | CLP 20,830.00 | CLP 20,800.00 | CLP 20,825.59 | 1,746 |
| 2026-08-27 | CLP 20,900.00 | CLP 20,900.00 | CLP 20,800.00 | CLP 20,894.78 | 11,720 |
| 2026-08-26 | CLP 20,900.00 | CLP 20,900.00 | CLP 20,810.00 | CLP 20,900.00 | 9,010 |
| 2026-08-25 | CLP 20,890.00 | CLP 20,890.00 | CLP 20,800.00 | CLP 20,840.98 | 1,638 |
| 2026-08-24 | CLP 20,800.00 | CLP 20,890.00 | CLP 20,654.01 | CLP 20,890.00 | 7,133 |
| 2026-08-21 | CLP 20,750.00 | CLP 20,890.00 | CLP 20,750.00 | CLP 20,810.94 | 4,874 |
| 2026-08-20 | CLP 20,810.00 | CLP 20,890.00 | CLP 20,700.00 | CLP 20,800.00 | 8,177 |
| 2026-08-19 | CLP 20,850.01 | CLP 20,850.01 | CLP 20,752.00 | CLP 20,827.57 | 8,223 |
| 2026-08-18 | CLP 20,815.00 | CLP 20,899.99 | CLP 20,815.00 | CLP 20,858.31 | 9,578 |
| 2026-08-17 | CLP 20,889.00 | CLP 20,890.00 | CLP 20,650.01 | CLP 20,890.00 | 11,388 |
| 2026-08-14 | CLP 20,680.33 | CLP 20,680.33 | CLP 20,680.33 | CLP 20,684.74 | 1,077 |
| 2026-08-13 | CLP 20,600.00 | CLP 20,990.00 | CLP 20,600.00 | CLP 20,677.17 | 5,096 |
| 2026-08-12 | CLP 20,514.01 | CLP 20,651.00 | CLP 20,514.01 | CLP 20,650.00 | 5,335 |
| 2026-08-11 | CLP 20,700.00 | CLP 20,700.00 | CLP 20,590.00 | CLP 20,600.00 | 11,382 |
| 2026-08-10 | CLP 20,999.99 | CLP 21,000.00 | CLP 20,751.00 | CLP 20,807.73 | 3,188 |
| 2026-08-07 | CLP 21,000.00 | CLP 21,000.00 | CLP 20,900.00 | CLP 20,984.53 | 13,364 |
| 2026-08-06 | CLP 21,000.00 | CLP 21,000.00 | CLP 21,000.00 | CLP 21,000.00 | 352 |
| 2026-08-05 | CLP 20,898.00 | CLP 21,000.00 | CLP 20,898.00 | CLP 21,000.00 | 3,943 |
| 2026-08-04 | CLP 21,109.00 | CLP 21,116.00 | CLP 21,000.00 | CLP 21,074.00 | 6,272 |
| 2026-08-03 | CLP 20,900.00 | CLP 20,900.00 | CLP 20,900.00 | CLP 20,900.00 | 312 |
| 2026-07-31 | CLP 21,000.00 | CLP 21,099.99 | CLP 20,850.00 | CLP 20,850.00 | 5,822 |
| 2026-07-30 | CLP 20,606.00 | CLP 21,085.00 | CLP 20,606.00 | CLP 21,000.00 | 20,002 |
| 2026-07-29 | CLP 21,119.00 | CLP 21,120.00 | CLP 20,601.00 | CLP 20,601.10 | 3,395 |
| 2026-07-28 | CLP 20,500.00 | CLP 21,140.00 | CLP 20,500.00 | CLP 21,140.00 | 877 |
| 2026-07-27 | CLP 21,001.00 | CLP 21,370.00 | CLP 20,700.01 | CLP 21,314.41 | 7,960 |
| 2026-07-24 | CLP 21,000.00 | CLP 21,097.00 | CLP 20,935.93 | CLP 20,935.93 | 674 |
| 2026-07-23 | CLP 20,900.00 | CLP 21,096.00 | CLP 20,850.00 | CLP 20,935.93 | 2,585 |
| 2026-07-22 | CLP 20,652.00 | CLP 21,000.00 | CLP 20,652.00 | CLP 20,855.39 | 2,915 |
| 2026-07-21 | CLP 20,800.00 | CLP 21,198.00 | CLP 20,800.00 | CLP 21,198.00 | 5,746 |
| 2026-07-20 | CLP 20,800.01 | CLP 20,806.01 | CLP 20,800.01 | CLP 20,802.35 | 1,531 |
| 2026-07-17 | CLP 20,980.00 | CLP 20,980.00 | CLP 20,402.00 | CLP 20,691.24 | 9,172 |
| 2026-07-15 | CLP 20,950.00 | CLP 21,005.01 | CLP 20,602.00 | CLP 20,996.85 | 11,202 |
| 2026-07-14 | CLP 21,100.01 | CLP 21,300.00 | CLP 21,100.00 | CLP 21,278.44 | 4,543 |
| 2026-07-13 | CLP 21,125.03 | CLP 21,336.28 | CLP 21,125.03 | CLP 21,307.86 | 3,485 |
| 2026-07-10 | CLP 20,493.64 | CLP 21,290.00 | CLP 20,493.64 | CLP 21,120.64 | 4,634 |
| 2026-07-09 | CLP 21,115.00 | CLP 21,155.01 | CLP 20,484.14 | CLP 21,124.86 | 6,870 |
| 2026-07-08 | CLP 21,225.00 | CLP 21,252.00 | CLP 21,115.00 | CLP 21,117.39 | 4,570 |
| 2026-07-07 | CLP 21,252.00 | CLP 21,252.00 | CLP 21,000.00 | CLP 21,220.28 | 2,380 |
| 2026-07-06 | CLP 21,000.00 | CLP 21,400.00 | CLP 21,000.00 | CLP 21,135.90 | 3,797 |
| 2026-07-03 | CLP 21,000.00 | CLP 21,220.00 | CLP 20,805.00 | CLP 20,968.58 | 7,304 |
| 2026-07-02 | CLP 20,305.82 | CLP 21,250.00 | CLP 20,305.82 | CLP 21,142.98 | 17,310 |
| 2026-07-01 | CLP 20,364.03 | CLP 20,906.00 | CLP 20,364.03 | CLP 20,769.77 | 1,144 |
| 2026-06-30 | CLP 20,540.00 | CLP 20,985.00 | CLP 20,288.30 | CLP 20,905.14 | 6,293 |
| 2026-06-26 | CLP 20,601.00 | CLP 20,700.00 | CLP 20,550.00 | CLP 20,552.39 | 8,762 |
| 2026-06-25 | CLP 21,300.00 | CLP 21,300.00 | CLP 20,601.00 | CLP 20,601.01 | 4,329 |
| 2026-06-24 | CLP 20,550.00 | CLP 21,000.00 | CLP 20,402.02 | CLP 20,583.39 | 16,176 |
| 2026-06-23 | CLP 20,670.00 | CLP 20,670.00 | CLP 20,551.00 | CLP 20,559.64 | 29,862 |
| 2026-06-22 | CLP 22,890.00 | CLP 22,898.00 | CLP 20,450.00 | CLP 20,670.66 | 23,750 |
| 2026-06-19 | CLP 20,235.00 | CLP 24,000.00 | CLP 20,235.00 | CLP 23,387.36 | 31,600 |
| 2026-06-18 | CLP 20,600.00 | CLP 20,650.00 | CLP 20,358.38 | CLP 20,640.88 | 12,115 |
| 2026-06-17 | CLP 20,265.35 | CLP 20,561.00 | CLP 20,265.32 | CLP 20,565.00 | 6,046 |
| 2026-06-16 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,551.00 | CLP 20,558.89 | 8,332 |
| 2026-06-15 | CLP 20,650.00 | CLP 20,650.00 | CLP 20,337.10 | CLP 20,554.51 | 17,311 |
| 2026-06-12 | CLP 20,550.00 | CLP 20,600.00 | CLP 20,500.00 | CLP 20,567.94 | 14,140 |
| 2026-06-11 | CLP 20,650.00 | CLP 20,650.00 | CLP 20,500.00 | CLP 20,550.17 | 3,396 |
| 2026-06-10 | CLP 20,601.00 | CLP 20,640.00 | CLP 20,500.00 | CLP 20,503.40 | 12,321 |
| 2026-06-09 | CLP 20,629.00 | CLP 20,629.00 | CLP 20,550.00 | CLP 20,550.00 | 4,723 |
| 2026-06-08 | CLP 20,550.00 | CLP 20,650.00 | CLP 20,500.00 | CLP 20,634.38 | 8,749 |
| 2026-06-05 | CLP 20,401.00 | CLP 20,550.00 | CLP 20,245.62 | CLP 20,550.00 | 1,442 |
| 2026-06-04 | CLP 20,402.00 | CLP 20,412.00 | CLP 20,234.04 | CLP 20,401.11 | 29,806 |
| 2026-06-03 | CLP 20,401.01 | CLP 20,412.00 | CLP 20,401.00 | CLP 20,405.31 | 2,827 |
| 2026-06-02 | CLP 20,401.00 | CLP 20,480.00 | CLP 20,401.00 | CLP 20,435.04 | 1,998 |
| 2026-06-01 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,171.93 | CLP 20,399.54 | 3,745 |
| 2026-05-29 | CLP 20,315.00 | CLP 20,370.00 | CLP 20,300.00 | CLP 20,301.62 | 21,126 |
| 2026-05-28 | CLP 20,302.00 | CLP 20,523.20 | CLP 20,302.00 | CLP 20,466.78 | 12,333 |
| 2026-05-27 | CLP 20,161.40 | CLP 20,400.00 | CLP 20,161.40 | CLP 20,304.50 | 25,174 |
| 2026-05-26 | CLP 20,451.00 | CLP 20,451.00 | CLP 20,449.00 | CLP 20,403.74 | 7,629 |
| 2026-05-25 | CLP 20,000.00 | CLP 20,450.00 | CLP 20,000.00 | CLP 20,450.00 | 17,128 |
| 2026-05-22 | CLP 20,350.00 | CLP 20,350.00 | CLP 20,300.00 | CLP 20,314.70 | 2,178 |
| 2026-05-20 | CLP 20,350.00 | CLP 20,350.01 | CLP 20,349.00 | CLP 20,350.00 | 18,337 |
| 2026-05-19 | CLP 20,083.05 | CLP 20,400.00 | CLP 20,083.05 | CLP 20,345.84 | 19,269 |
| 2026-05-18 | CLP 20,139.16 | CLP 20,499.00 | CLP 20,139.16 | CLP 20,332.79 | 488 |
| 2026-05-15 | CLP 20,398.00 | CLP 20,549.90 | CLP 20,305.00 | CLP 20,441.43 | 18,394 |
| 2026-05-14 | CLP 20,111.41 | CLP 20,335.01 | CLP 20,111.41 | CLP 20,280.00 | 9,469 |
| 2026-05-13 | CLP 20,450.00 | CLP 20,500.00 | CLP 20,200.00 | CLP 20,480.05 | 28,809 |
| 2026-05-12 | CLP 20,051.69 | CLP 20,450.00 | CLP 20,051.69 | CLP 20,450.00 | 12,500 |
| 2026-05-11 | CLP 20,152.00 | CLP 20,400.00 | CLP 20,152.00 | CLP 20,400.00 | 8,963 |
| 2026-05-08 | CLP 20,050.00 | CLP 20,280.00 | CLP 20,045.58 | CLP 20,264.35 | 27,903 |
| 2026-05-07 | CLP 20,250.00 | CLP 20,470.00 | CLP 20,008.70 | CLP 20,290.32 | 10,983 |
| 2026-05-06 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,077.02 | CLP 20,270.00 | 36,669 |
| 2026-05-05 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,212.00 | CLP 20,355.63 | 11,281 |
| 2026-05-04 | CLP 20,500.00 | CLP 20,500.00 | CLP 20,350.00 | CLP 20,400.49 | 2,122 |
| 2026-04-30 | CLP 20,170.00 | CLP 20,380.00 | CLP 20,170.00 | CLP 20,380.00 | 1,059 |
| 2026-04-29 | CLP 20,165.00 | CLP 20,165.00 | CLP 19,959.36 | CLP 20,158.96 | 14,074 |
| 2026-04-28 | CLP 20,020.00 | CLP 20,170.00 | CLP 20,015.00 | CLP 20,105.68 | 38,477 |
| 2026-04-27 | CLP 20,000.00 | CLP 20,099.00 | CLP 19,959.15 | CLP 20,019.16 | 13,163 |
| 2026-04-24 | CLP 20,000.00 | CLP 20,170.00 | CLP 20,000.00 | CLP 20,100.00 | 14,340 |
| 2026-04-23 | CLP 20,000.00 | CLP 20,100.00 | CLP 19,985.00 | CLP 20,100.00 | 5,183 |
| 2026-04-22 | CLP 20,087.00 | CLP 20,120.00 | CLP 20,087.00 | CLP 20,120.00 | 14,923 |
| 2026-04-21 | CLP 20,100.00 | CLP 20,125.00 | CLP 19,980.00 | CLP 19,980.00 | 8,072 |
| 2026-04-20 | CLP 20,150.00 | CLP 20,150.00 | CLP 19,977.12 | CLP 19,977.35 | 12,566 |
| 2026-04-17 | CLP 20,270.00 | CLP 20,270.00 | CLP 20,149.90 | CLP 20,150.00 | 9,262 |
| 2026-04-16 | CLP 20,095.00 | CLP 20,100.00 | CLP 20,051.02 | CLP 20,095.00 | 15,947 |
| 2026-04-15 | CLP 20,167.30 | CLP 20,200.00 | CLP 20,054.46 | CLP 20,122.91 | 40,041 |
| 2026-04-14 | CLP 20,171.69 | CLP 20,171.69 | CLP 20,171.69 | CLP 20,167.30 | 982 |
| 2026-04-13 | CLP 20,060.00 | CLP 20,100.00 | CLP 20,000.00 | CLP 20,100.00 | 22,694 |
| 2026-04-10 | CLP 20,168.88 | CLP 20,168.88 | CLP 20,029.10 | CLP 20,097.52 | 6,624 |
| 2026-04-09 | CLP 19,950.00 | CLP 20,270.00 | CLP 19,950.00 | CLP 20,150.00 | 35,375 |
| 2026-04-08 | CLP 19,900.48 | CLP 20,216.63 | CLP 19,310.00 | CLP 19,425.24 | 38,540 |
| 2026-04-07 | CLP 20,000.00 | CLP 20,214.81 | CLP 20,000.00 | CLP 20,216.64 | 1,628 |
| 2026-04-06 | CLP 20,110.00 | CLP 20,300.00 | CLP 19,931.00 | CLP 19,996.35 | 45,298 |
| 2026-04-02 | CLP 20,130.00 | CLP 20,200.00 | CLP 20,130.00 | CLP 20,200.00 | 716 |
| 2026-04-01 | CLP 20,100.00 | CLP 20,150.00 | CLP 20,093.22 | CLP 20,102.18 | 6,385 |
| 2026-03-31 | CLP 19,990.00 | CLP 20,100.00 | CLP 19,883.89 | CLP 20,090.52 | 36,295 |
| 2026-03-30 | CLP 20,000.00 | CLP 20,000.00 | CLP 20,000.00 | CLP 20,005.87 | 11,766 |
| 2026-03-27 | CLP 20,021.00 | CLP 20,200.00 | CLP 19,960.97 | CLP 20,200.00 | 14,194 |
| 2026-03-26 | CLP 19,901.69 | CLP 20,500.00 | CLP 19,901.69 | CLP 20,381.92 | 19,567 |
| 2026-03-25 | CLP 20,100.00 | CLP 20,100.00 | CLP 20,078.29 | CLP 20,090.71 | 4,969 |
| 2026-03-24 | CLP 19,959.00 | CLP 20,000.00 | CLP 19,818.82 | CLP 19,969.97 | 10,591 |
| 2026-03-23 | CLP 19,900.00 | CLP 19,959.70 | CLP 19,900.00 | CLP 19,959.70 | 14,859 |
| 2026-03-20 | CLP 19,940.00 | CLP 19,940.00 | CLP 19,928.65 | CLP 19,889.03 | 55,867 |
| 2026-03-19 | CLP 19,980.00 | CLP 19,980.00 | CLP 19,911.30 | CLP 19,971.00 | 58,468 |
| 2026-03-18 | CLP 19,960.00 | CLP 19,980.00 | CLP 19,960.00 | CLP 19,961.24 | 9,500 |
| 2026-03-17 | CLP 19,930.00 | CLP 20,045.00 | CLP 19,874.12 | CLP 19,940.00 | 9,914 |
| 2026-03-16 | CLP 19,970.00 | CLP 20,500.00 | CLP 19,940.00 | CLP 20,045.08 | 5,293 |
| 2026-03-13 | CLP 19,970.00 | CLP 19,970.00 | CLP 19,970.00 | CLP 19,961.42 | 207 |
| 2026-03-12 | CLP 20,000.00 | CLP 20,039.90 | CLP 19,920.00 | CLP 19,961.42 | 9,197 |
| 2026-03-11 | CLP 20,100.00 | CLP 20,200.00 | CLP 19,940.98 | CLP 20,040.09 | 35,860 |
| 2026-03-10 | CLP 19,863.40 | CLP 19,951.00 | CLP 19,863.40 | CLP 19,950.50 | 4,030 |
| 2026-03-09 | CLP 20,050.00 | CLP 20,050.00 | CLP 20,000.00 | CLP 20,000.00 | 5,996 |
| 2026-03-06 | CLP 20,000.00 | CLP 20,100.00 | CLP 19,980.00 | CLP 20,050.66 | 23,774 |
| 2026-03-05 | CLP 19,800.00 | CLP 19,990.00 | CLP 19,800.00 | CLP 19,980.00 | 18,039 |
| 2026-03-04 | CLP 19,850.02 | CLP 20,000.00 | CLP 19,850.02 | CLP 19,937.20 | 11,729 |
| 2026-03-03 | CLP 20,000.00 | CLP 20,000.00 | CLP 19,855.01 | CLP 19,996.00 | 60,917 |
| 2026-03-02 | CLP 20,149.00 | CLP 20,149.00 | CLP 20,000.02 | CLP 20,000.02 | 7,094 |
| 2026-02-27 | CLP 20,149.90 | CLP 20,149.90 | CLP 19,842.55 | CLP 20,095.37 | 9,803 |
| 2026-02-26 | CLP 20,000.00 | CLP 20,150.00 | CLP 20,000.00 | CLP 20,000.00 | 12,386 |
| 2026-02-25 | CLP 20,150.00 | CLP 20,150.00 | CLP 19,900.00 | CLP 20,150.00 | 10,723 |
| 2026-02-24 | CLP 19,773.37 | CLP 20,498.00 | CLP 19,773.37 | CLP 20,112.32 | 11,132 |
| 2026-02-23 | CLP 20,280.80 | CLP 20,500.00 | CLP 19,930.02 | CLP 20,121.07 | 13,545 |
| 2026-02-20 | CLP 20,080.00 | CLP 20,080.00 | CLP 19,954.00 | CLP 20,080.00 | 18,319 |
| 2026-02-19 | CLP 19,951.00 | CLP 20,080.00 | CLP 19,940.00 | CLP 20,014.08 | 13,969 |
| 2026-02-18 | CLP 19,950.10 | CLP 20,079.00 | CLP 19,901.00 | CLP 19,968.39 | 9,943 |
| 2026-02-17 | CLP 19,844.99 | CLP 19,950.00 | CLP 19,844.99 | CLP 19,946.48 | 2,300 |
| 2026-02-16 | CLP 19,725.80 | CLP 20,099.99 | CLP 19,725.80 | CLP 19,968.53 | 6,727 |
| 2026-02-13 | CLP 20,056.41 | CLP 20,056.41 | CLP 19,900.00 | CLP 20,056.41 | 11,249 |
| 2026-02-12 | CLP 19,802.01 | CLP 19,857.83 | CLP 19,680.32 | CLP 19,857.83 | 8,175 |
| 2026-02-11 | CLP 19,890.00 | CLP 19,890.00 | CLP 19,778.73 | CLP 19,877.13 | 18,730 |
| 2026-02-10 | CLP 19,900.00 | CLP 19,900.00 | CLP 19,844.00 | CLP 19,890.00 | 30,258 |
| 2026-02-09 | CLP 19,860.00 | CLP 19,862.00 | CLP 19,860.00 | CLP 19,861.90 | 10,461 |
| 2026-02-06 | CLP 19,755.00 | CLP 19,899.00 | CLP 19,755.00 | CLP 19,818.21 | 913 |
| 2026-02-05 | CLP 19,900.00 | CLP 19,900.00 | CLP 19,756.74 | CLP 19,851.46 | 7,812 |
| 2026-02-04 | CLP 19,915.00 | CLP 19,915.00 | CLP 19,752.88 | CLP 19,890.48 | 1,789 |
| 2026-02-03 | CLP 19,900.00 | CLP 19,930.00 | CLP 19,726.67 | CLP 19,911.36 | 17,989 |
| 2026-02-02 | CLP 19,920.00 | CLP 19,920.00 | CLP 19,900.00 | CLP 19,915.08 | 2,539 |
| 2026-01-30 | CLP 19,850.00 | CLP 19,900.00 | CLP 19,700.01 | CLP 19,899.88 | 32,892 |
| 2026-01-29 | CLP 19,850.00 | CLP 19,911.00 | CLP 19,850.00 | CLP 19,901.26 | 4,412 |
| 2026-01-28 | CLP 19,951.00 | CLP 19,960.00 | CLP 19,727.20 | CLP 19,851.00 | 18,111 |
| 2026-01-27 | CLP 19,850.00 | CLP 19,950.10 | CLP 19,850.00 | CLP 19,950.00 | 13,758 |
| 2026-01-26 | CLP 19,850.00 | CLP 20,100.00 | CLP 19,707.40 | CLP 19,950.00 | 30,157 |
| 2026-01-23 | CLP 19,899.00 | CLP 19,899.00 | CLP 19,845.00 | CLP 19,902.34 | 13,840 |
| 2026-01-22 | CLP 19,800.00 | CLP 19,898.00 | CLP 19,800.00 | CLP 19,817.52 | 11,949 |
| 2026-01-21 | CLP 19,800.01 | CLP 19,830.00 | CLP 19,739.01 | CLP 19,805.27 | 11,823 |
| 2026-01-20 | CLP 19,737.40 | CLP 19,800.00 | CLP 19,737.34 | CLP 19,800.00 | 50,817 |
| 2026-01-19 | CLP 19,687.41 | CLP 19,750.00 | CLP 19,687.41 | CLP 19,688.00 | 21,612 |
| 2026-01-16 | CLP 19,708.67 | CLP 19,847.99 | CLP 19,675.00 | CLP 19,687.41 | 8,625 |
| 2026-01-15 | CLP 19,887.00 | CLP 19,887.00 | CLP 19,658.70 | CLP 19,708.67 | 33,544 |
| 2026-01-14 | CLP 19,710.00 | CLP 19,768.00 | CLP 19,661.19 | CLP 19,767.95 | 38,329 |
| 2026-01-13 | CLP 19,775.00 | CLP 19,775.00 | CLP 19,648.18 | CLP 19,767.05 | 4,378 |
| 2026-01-12 | CLP 19,775.00 | CLP 19,775.00 | CLP 19,653.05 | CLP 19,774.82 | 4,082 |
| 2026-01-09 | CLP 19,637.07 | CLP 19,774.00 | CLP 19,637.00 | CLP 19,663.56 | 195,197 |
| 2026-01-08 | CLP 19,637.30 | CLP 19,665.00 | CLP 19,637.30 | CLP 19,645.18 | 20,069 |
| 2026-01-07 | CLP 19,698.00 | CLP 19,698.00 | CLP 19,645.96 | CLP 19,661.47 | 82,869 |
| 2026-01-06 | CLP 19,698.00 | CLP 19,698.00 | CLP 19,501.02 | CLP 19,695.46 | 87,393 |
| 2026-01-05 | CLP 19,698.00 | CLP 19,698.00 | CLP 19,632.56 | CLP 19,697.99 | 23,560 |
| 2026-01-02 | CLP 19,606.00 | CLP 19,697.90 | CLP 19,592.00 | CLP 19,697.90 | 59,053 |
| 2025-12-30 | CLP 19,585.00 | CLP 19,600.00 | CLP 19,520.00 | CLP 19,598.46 | 12,330 |
| 2025-12-29 | CLP 18,600.00 | CLP 19,590.00 | CLP 18,600.00 | CLP 19,589.74 | 68,605 |
| 2025-12-26 | CLP 19,510.00 | CLP 19,584.00 | CLP 19,510.00 | CLP 19,579.99 | 23,938 |
| 2025-12-24 | CLP 19,638.00 | CLP 19,638.00 | CLP 19,510.00 | CLP 19,513.62 | 47,826 |
| 2025-12-23 | CLP 19,490.00 | CLP 19,570.00 | CLP 19,490.00 | CLP 19,505.00 | 46,741 |
| 2025-12-22 | CLP 19,495.01 | CLP 19,600.00 | CLP 19,491.10 | CLP 19,599.95 | 50,299 |
| 2025-12-19 | CLP 19,550.00 | CLP 19,550.00 | CLP 19,500.00 | CLP 19,495.92 | 11,339 |
| 2025-12-18 | CLP 19,500.00 | CLP 19,501.00 | CLP 19,495.51 | CLP 19,501.00 | 4,624 |
| 2025-12-17 | CLP 19,485.00 | CLP 19,510.00 | CLP 19,485.00 | CLP 19,501.45 | 11,942 |
| 2025-12-16 | CLP 19,487.56 | CLP 19,500.00 | CLP 19,487.56 | CLP 19,500.00 | 15,266 |
| 2025-12-15 | CLP 19,477.00 | CLP 19,480.00 | CLP 19,464.00 | CLP 19,464.00 | 23,985 |
| 2025-12-12 | CLP 19,700.00 | CLP 19,700.00 | CLP 19,474.64 | CLP 19,475.07 | 17,691 |
| 2025-12-11 | CLP 19,648.00 | CLP 19,656.95 | CLP 19,469.66 | CLP 19,592.95 | 20,729 |
| 2025-12-10 | CLP 19,466.00 | CLP 19,648.00 | CLP 19,460.00 | CLP 19,648.00 | 12,866 |
| 2025-12-09 | CLP 19,700.00 | CLP 19,700.00 | CLP 19,460.00 | CLP 19,571.58 | 5,667 |
| 2025-12-05 | CLP 19,450.00 | CLP 19,460.01 | CLP 19,450.00 | CLP 19,450.00 | 29,126 |
| 2025-12-04 | CLP 19,649.99 | CLP 19,460.00 | CLP 19,448.77 | CLP 19,451.01 | 3,686 |
| 2025-12-03 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,467.89 | CLP 19,495.00 | 10,126 |
| 2025-12-02 | CLP 19,500.00 | CLP 19,694.99 | CLP 19,489.35 | CLP 19,489.35 | 18,464 |
| 2025-12-01 | CLP 19,790.00 | CLP 19,790.00 | CLP 19,495.44 | CLP 19,459.53 | 24,429 |
| 2025-11-28 | CLP 19,463.50 | CLP 19,521.75 | CLP 19,463.50 | CLP 19,505.00 | 11,700 |
| 2025-11-27 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,421.55 | CLP 19,469.52 | 17,972 |
| 2025-11-26 | CLP 19,527.00 | CLP 19,530.00 | CLP 19,455.00 | CLP 19,475.76 | 10,557 |
| 2025-11-25 | CLP 19,525.00 | CLP 19,525.00 | CLP 19,525.00 | CLP 19,525.06 | 2,302 |
| 2025-11-24 | CLP 19,515.00 | CLP 19,599.00 | CLP 19,515.00 | CLP 19,519.43 | 20,377 |
| 2025-11-21 | CLP 19,500.00 | CLP 19,500.11 | CLP 19,500.00 | CLP 19,500.09 | 4,655 |
| 2025-11-20 | CLP 19,600.00 | CLP 19,600.00 | CLP 19,600.00 | CLP 19,600.00 | 3,226 |
| 2025-11-19 | CLP 19,450.31 | CLP 19,450.31 | CLP 19,450.31 | CLP 19,452.11 | 674 |
| 2025-11-18 | CLP 19,450.00 | CLP 19,550.00 | CLP 19,410.00 | CLP 19,434.11 | 18,253 |
| 2025-11-17 | CLP 19,605.00 | CLP 19,605.00 | CLP 19,516.00 | CLP 19,593.45 | 2,999 |
| 2025-11-14 | CLP 19,900.00 | CLP 19,900.00 | CLP 19,415.00 | CLP 19,864.96 | 4,960 |
| 2025-11-13 | CLP 19,600.00 | CLP 19,800.00 | CLP 19,402.00 | CLP 19,643.67 | 2,577 |
| 2025-11-12 | CLP 19,600.10 | CLP 19,441.59 | CLP 19,441.59 | CLP 19,602.02 | 3,700 |
| 2025-11-11 | CLP 19,600.01 | CLP 19,600.01 | CLP 19,600.00 | CLP 19,600.00 | 6,147 |
| 2025-11-10 | CLP 19,406.00 | CLP 19,600.00 | CLP 19,406.00 | CLP 19,600.00 | 8,617 |
| 2025-11-07 | CLP 19,338.71 | CLP 19,678.00 | CLP 19,338.70 | CLP 19,600.00 | 20,617 |
| 2025-11-06 | CLP 19,610.00 | CLP 19,630.00 | CLP 19,610.00 | CLP 19,601.74 | 16,626 |
| 2025-11-05 | CLP 19,600.00 | CLP 19,700.00 | CLP 19,600.00 | CLP 19,601.00 | 40,074 |
| 2025-11-04 | CLP 19,500.00 | CLP 19,600.00 | CLP 19,350.02 | CLP 19,600.00 | 4,865 |
| 2025-11-03 | CLP 19,450.01 | CLP 19,450.03 | CLP 19,361.00 | CLP 19,461.00 | 3,189 |
| 2025-10-30 | CLP 19,650.00 | CLP 19,650.00 | CLP 19,300.01 | CLP 19,331.81 | 2,895 |
| 2025-10-29 | CLP 19,500.00 | CLP 19,750.00 | CLP 19,321.20 | CLP 19,644.04 | 19,791 |
| 2025-10-28 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,385.00 | CLP 19,386.03 | 2,689 |
| 2025-10-27 | CLP 19,550.00 | CLP 19,550.00 | CLP 19,247.28 | CLP 19,371.38 | 29,553 |
| 2025-10-24 | CLP 19,405.35 | CLP 19,600.00 | CLP 19,300.01 | CLP 19,550.00 | 12,439 |
| 2025-10-23 | CLP 19,370.00 | CLP 19,406.00 | CLP 19,279.30 | CLP 19,406.00 | 11,555 |
| 2025-10-22 | CLP 19,300.00 | CLP 19,594.00 | CLP 19,300.00 | CLP 19,350.00 | 59,240 |
| 2025-10-21 | CLP 19,300.00 | CLP 19,400.00 | CLP 19,300.00 | CLP 19,400.00 | 5,570 |
| 2025-10-20 | CLP 19,306.78 | CLP 19,493.00 | CLP 19,297.60 | CLP 19,334.33 | 32,754 |
| 2025-10-17 | CLP 19,350.00 | CLP 19,493.00 | CLP 19,306.78 | CLP 19,491.25 | 17,121 |
| 2025-10-16 | CLP 19,325.00 | CLP 19,372.00 | CLP 19,325.00 | CLP 19,372.00 | 27,454 |
| 2025-10-15 | CLP 19,290.00 | CLP 19,372.00 | CLP 19,270.22 | CLP 19,372.00 | 8,731 |
| 2025-10-14 | CLP 19,295.00 | CLP 19,297.00 | CLP 19,295.00 | CLP 19,294.19 | 44,084 |
| 2025-10-13 | CLP 19,290.00 | CLP 19,295.00 | CLP 19,264.67 | CLP 19,287.30 | 8,434 |
| 2025-10-10 | CLP 19,272.69 | CLP 19,394.00 | CLP 19,272.50 | CLP 19,280.00 | 28,991 |
| 2025-10-09 | CLP 19,285.00 | CLP 19,291.00 | CLP 19,260.71 | CLP 19,291.00 | 35,630 |