Moneda Renta CLP Fondo de Inversion (CFIMRCLPR) Price History
Daily open, high, low, close and volume for Moneda Renta CLP Fondo de Inversion (CFIMRCLPR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 20,550.00 | CLP 20,550.00 | CLP 20,400.01 | CLP 20,400.01 | 22,584 |
| 2026-10-08 | CLP 20,500.00 | CLP 20,500.00 | CLP 20,500.00 | CLP 20,500.00 | 4,651 |
| 2026-10-07 | CLP 20,306.00 | CLP 20,500.00 | CLP 20,306.00 | CLP 20,499.00 | 10,035 |
| 2026-10-06 | CLP 20,750.00 | CLP 20,750.00 | CLP 20,750.00 | CLP 20,750.00 | 1,500 |
| 2026-10-05 | CLP 20,230.00 | CLP 20,400.00 | CLP 20,230.00 | CLP 20,396.87 | 1,583 |
| 2026-10-02 | CLP 20,859.00 | CLP 20,860.00 | CLP 20,301.00 | CLP 20,349.94 | 16,783 |
| 2026-10-01 | CLP 20,030.11 | CLP 20,550.00 | CLP 19,900.00 | CLP 20,536.23 | 25,117 |
| 2026-09-30 | CLP 20,001.00 | CLP 20,300.00 | CLP 19,901.00 | CLP 20,251.19 | 11,554 |
| 2026-09-29 | CLP 19,930.00 | CLP 20,250.00 | CLP 19,930.00 | CLP 20,245.05 | 11,524 |
| 2026-09-28 | CLP 20,001.00 | CLP 20,401.01 | CLP 20,001.00 | CLP 20,116.54 | 19,086 |
| 2026-09-25 | CLP 20,800.00 | CLP 20,800.00 | CLP 20,520.00 | CLP 20,600.00 | 10,170 |
| 2026-09-24 | CLP 20,800.00 | CLP 20,800.00 | CLP 20,800.00 | CLP 20,800.00 | 9,211 |
| 2026-09-23 | CLP 20,250.02 | CLP 20,850.00 | CLP 20,250.02 | CLP 20,850.00 | 66,146 |
| 2026-09-22 | CLP 20,001.00 | CLP 20,750.01 | CLP 20,001.00 | CLP 20,750.00 | 13,918 |
| 2026-09-21 | CLP 20,251.00 | CLP 20,670.00 | CLP 20,251.00 | CLP 20,670.00 | 6,424 |
| 2026-09-17 | CLP 20,250.01 | CLP 20,572.32 | CLP 20,250.00 | CLP 20,500.00 | 7,355 |
| 2026-09-16 | CLP 20,400.00 | CLP 20,690.00 | CLP 19,912.00 | CLP 20,572.33 | 4,097 |
| 2026-09-15 | CLP 20,886.22 | CLP 20,886.22 | CLP 20,250.00 | CLP 20,410.00 | 8,192 |
| 2026-09-14 | CLP 20,250.01 | CLP 20,950.00 | CLP 20,250.01 | CLP 20,886.22 | 24,941 |
| 2026-09-11 | CLP 20,430.00 | CLP 20,500.00 | CLP 20,427.47 | CLP 20,428.34 | 7,266 |
| 2026-09-10 | CLP 20,250.00 | CLP 20,598.90 | CLP 20,250.00 | CLP 20,427.48 | 3,138 |
| 2026-09-09 | CLP 20,250.00 | CLP 20,250.00 | CLP 20,250.00 | CLP 20,250.00 | 4,620 |
| 2026-09-08 | CLP 20,000.01 | CLP 20,399.00 | CLP 19,814.00 | CLP 20,250.00 | 4,739 |
| 2026-09-07 | CLP 20,230.00 | CLP 20,230.00 | CLP 20,200.00 | CLP 20,216.58 | 7,039 |
| 2026-09-04 | CLP 19,952.01 | CLP 20,250.00 | CLP 19,952.00 | CLP 20,231.89 | 11,727 |
| 2026-09-03 | CLP 19,801.00 | CLP 20,400.00 | CLP 19,796.00 | CLP 20,215.14 | 5,018 |
| 2026-09-02 | CLP 20,200.00 | CLP 20,250.00 | CLP 20,200.00 | CLP 20,250.00 | 1,742 |
| 2026-09-01 | CLP 20,100.01 | CLP 20,170.00 | CLP 19,789.00 | CLP 20,050.00 | 27,271 |
| 2026-08-31 | CLP 20,200.10 | CLP 20,498.00 | CLP 20,200.00 | CLP 20,284.86 | 1,100 |
| 2026-08-28 | CLP 20,200.00 | CLP 20,210.00 | CLP 20,160.01 | CLP 20,199.01 | 2,732 |
| 2026-08-27 | CLP 20,200.00 | CLP 20,231.00 | CLP 20,152.00 | CLP 20,152.00 | 8,675 |
| 2026-08-26 | CLP 20,150.01 | CLP 20,200.00 | CLP 20,150.00 | CLP 20,172.54 | 1,016 |
| 2026-08-25 | CLP 20,100.01 | CLP 20,211.00 | CLP 20,100.00 | CLP 20,200.00 | 22,727 |
| 2026-08-24 | CLP 20,115.74 | CLP 20,170.01 | CLP 20,115.74 | CLP 20,170.00 | 6,120 |
| 2026-08-21 | CLP 20,113.10 | CLP 20,150.01 | CLP 20,113.00 | CLP 20,115.75 | 1,384 |
| 2026-08-20 | CLP 20,110.00 | CLP 20,113.01 | CLP 20,110.00 | CLP 20,112.31 | 2,553 |
| 2026-08-19 | CLP 20,150.01 | CLP 20,150.01 | CLP 20,101.00 | CLP 20,101.10 | 13,783 |
| 2026-08-18 | CLP 20,150.00 | CLP 20,249.99 | CLP 20,150.00 | CLP 20,155.94 | 2,922 |
| 2026-08-17 | CLP 20,538.00 | CLP 20,650.00 | CLP 20,151.00 | CLP 20,425.63 | 11,896 |
| 2026-08-14 | CLP 20,107.00 | CLP 20,200.00 | CLP 20,000.00 | CLP 20,200.00 | 15,823 |
| 2026-08-13 | CLP 19,950.00 | CLP 20,150.00 | CLP 19,711.00 | CLP 20,000.00 | 17,013 |
| 2026-08-12 | CLP 20,000.00 | CLP 20,100.00 | CLP 20,000.00 | CLP 20,003.82 | 6,893 |
| 2026-08-11 | CLP 19,809.00 | CLP 19,998.00 | CLP 19,809.00 | CLP 19,952.80 | 6,104 |
| 2026-08-10 | CLP 20,200.00 | CLP 20,200.00 | CLP 19,800.00 | CLP 19,809.01 | 32,247 |
| 2026-08-07 | CLP 20,250.00 | CLP 20,250.00 | CLP 20,100.00 | CLP 20,100.00 | 12,911 |
| 2026-08-06 | CLP 20,100.00 | CLP 20,300.00 | CLP 20,100.00 | CLP 20,254.71 | 1,306 |
| 2026-08-05 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,311.00 | CLP 20,311.00 | 5,647 |
| 2026-08-04 | CLP 20,600.00 | CLP 20,650.00 | CLP 20,600.00 | CLP 20,600.00 | 9,281 |
| 2026-08-03 | CLP 20,550.00 | CLP 20,550.00 | CLP 20,177.30 | CLP 20,400.00 | 12,977 |
| 2026-07-31 | CLP 20,100.00 | CLP 20,300.00 | CLP 20,001.01 | CLP 20,016.78 | 4,344 |
| 2026-07-30 | CLP 20,650.00 | CLP 20,650.00 | CLP 20,000.00 | CLP 20,200.00 | 10,678 |
| 2026-07-29 | CLP 20,000.01 | CLP 20,650.00 | CLP 20,000.00 | CLP 20,650.00 | 14,077 |
| 2026-07-28 | CLP 21,000.00 | CLP 21,000.00 | CLP 19,800.01 | CLP 20,000.00 | 20,451 |
| 2026-07-27 | CLP 20,100.00 | CLP 20,200.01 | CLP 20,000.01 | CLP 20,186.24 | 4,370 |
| 2026-07-24 | CLP 20,651.00 | CLP 20,651.00 | CLP 20,300.00 | CLP 20,638.66 | 6,387 |
| 2026-07-23 | CLP 20,800.00 | CLP 20,800.00 | CLP 20,650.00 | CLP 20,651.01 | 9,472 |
| 2026-07-22 | CLP 20,650.00 | CLP 20,800.00 | CLP 20,650.00 | CLP 20,751.23 | 1,211 |
| 2026-07-21 | CLP 20,650.00 | CLP 20,650.01 | CLP 20,650.00 | CLP 20,650.01 | 949 |
| 2026-07-20 | CLP 21,000.00 | CLP 21,000.00 | CLP 20,650.00 | CLP 20,650.00 | 522 |
| 2026-07-17 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,500.00 | CLP 20,500.00 | 1,886 |
| 2026-07-15 | CLP 20,300.00 | CLP 20,500.00 | CLP 19,730.00 | CLP 20,500.00 | 6,093 |
| 2026-07-14 | CLP 20,600.00 | CLP 20,650.00 | CLP 20,600.00 | CLP 20,606.46 | 3,864 |
| 2026-07-13 | CLP 20,500.00 | CLP 20,650.00 | CLP 20,300.01 | CLP 20,600.00 | 11,965 |
| 2026-07-10 | CLP 20,300.00 | CLP 20,500.00 | CLP 20,300.00 | CLP 20,500.00 | 13,526 |
| 2026-07-09 | CLP 20,400.00 | CLP 21,115.00 | CLP 19,695.00 | CLP 20,325.12 | 6,404 |
| 2026-07-08 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,400.00 | 6,437 |
| 2026-07-07 | CLP 20,300.00 | CLP 20,400.00 | CLP 20,299.00 | CLP 20,393.80 | 5,852 |
| 2026-07-06 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,300.00 | CLP 20,300.73 | 8,411 |
| 2026-07-03 | CLP 20,169.00 | CLP 20,301.00 | CLP 20,160.00 | CLP 20,300.16 | 9,587 |
| 2026-07-02 | CLP 20,200.00 | CLP 20,600.00 | CLP 20,160.00 | CLP 20,160.00 | 2,319 |
| 2026-07-01 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,150.00 | CLP 20,363.70 | 3,138 |
| 2026-06-30 | CLP 18,990.00 | CLP 20,200.00 | CLP 18,990.00 | CLP 20,143.04 | 4,700 |
| 2026-06-26 | CLP 20,400.00 | CLP 20,400.00 | CLP 20,200.00 | CLP 20,358.20 | 3,086 |
| 2026-06-25 | CLP 20,200.00 | CLP 20,600.00 | CLP 19,620.26 | CLP 20,448.40 | 16,257 |
| 2026-06-24 | CLP 20,180.00 | CLP 20,200.10 | CLP 20,105.00 | CLP 20,199.11 | 5,187 |
| 2026-06-23 | CLP 20,223.00 | CLP 20,223.00 | CLP 19,713.00 | CLP 20,077.85 | 6,751 |
| 2026-06-22 | CLP 20,300.00 | CLP 20,500.00 | CLP 20,200.00 | CLP 20,221.61 | 5,138 |
| 2026-06-19 | CLP 20,400.00 | CLP 20,401.00 | CLP 20,300.00 | CLP 20,300.00 | 23,188 |
| 2026-06-18 | CLP 20,200.00 | CLP 20,400.00 | CLP 19,570.02 | CLP 20,396.21 | 55,984 |
| 2026-06-17 | CLP 19,595.01 | CLP 20,320.00 | CLP 19,595.01 | CLP 20,154.17 | 8,031 |
| 2026-06-16 | CLP 19,595.00 | CLP 20,380.00 | CLP 19,595.00 | CLP 20,151.82 | 15,851 |
| 2026-06-15 | CLP 20,050.00 | CLP 20,400.00 | CLP 20,050.00 | CLP 20,119.22 | 2,280 |
| 2026-06-12 | CLP 20,200.00 | CLP 20,200.00 | CLP 20,000.00 | CLP 20,000.14 | 2,802 |
| 2026-06-11 | CLP 20,500.00 | CLP 20,510.00 | CLP 19,700.01 | CLP 20,438.69 | 29,960 |
| 2026-06-10 | CLP 19,580.00 | CLP 19,950.00 | CLP 19,566.39 | CLP 19,716.64 | 90,421 |
| 2026-06-09 | CLP 19,556.54 | CLP 19,900.06 | CLP 19,556.54 | CLP 19,900.04 | 3,233 |
| 2026-06-08 | CLP 19,908.00 | CLP 19,908.00 | CLP 19,908.00 | CLP 19,907.37 | 226 |
| 2026-06-05 | CLP 19,923.00 | CLP 19,923.00 | CLP 19,923.00 | CLP 19,907.37 | 513 |
| 2026-06-04 | CLP 19,951.00 | CLP 19,951.00 | CLP 19,641.42 | CLP 19,922.34 | 6,276 |
| 2026-06-03 | CLP 19,800.00 | CLP 19,900.00 | CLP 19,800.00 | CLP 19,803.71 | 3,063 |
| 2026-06-02 | CLP 19,901.00 | CLP 20,000.00 | CLP 19,900.00 | CLP 19,900.00 | 7,627 |
| 2026-06-01 | CLP 19,900.00 | CLP 19,901.00 | CLP 19,900.00 | CLP 19,900.88 | 4,254 |
| 2026-05-29 | CLP 20,000.00 | CLP 20,000.00 | CLP 19,610.00 | CLP 19,610.31 | 2,386 |
| 2026-05-28 | CLP 20,000.00 | CLP 20,200.00 | CLP 20,000.00 | CLP 20,000.00 | 10,947 |
| 2026-05-27 | CLP 20,250.00 | CLP 20,300.00 | CLP 20,001.00 | CLP 20,047.75 | 19,071 |
| 2026-05-26 | CLP 20,300.00 | CLP 20,300.00 | CLP 19,484.00 | CLP 20,296.73 | 3,270 |
| 2026-05-25 | CLP 20,176.91 | CLP 20,400.00 | CLP 20,000.00 | CLP 20,298.56 | 15,336 |
| 2026-05-22 | CLP 20,500.00 | CLP 20,500.00 | CLP 19,458.00 | CLP 20,380.72 | 2,171 |
| 2026-05-20 | CLP 20,237.38 | CLP 20,380.00 | CLP 20,000.00 | CLP 20,287.31 | 7,319 |
| 2026-05-19 | CLP 20,400.00 | CLP 20,400.00 | CLP 19,980.00 | CLP 20,237.38 | 26,955 |
| 2026-05-18 | CLP 20,249.31 | CLP 20,450.00 | CLP 19,741.00 | CLP 20,374.93 | 57,343 |
| 2026-05-15 | CLP 19,951.00 | CLP 20,300.00 | CLP 19,950.00 | CLP 20,249.31 | 4,241 |
| 2026-05-14 | CLP 19,925.10 | CLP 19,925.10 | CLP 19,925.10 | CLP 19,934.79 | 1,246 |
| 2026-05-13 | CLP 19,916.00 | CLP 19,916.00 | CLP 19,908.00 | CLP 19,913.67 | 10,459 |
| 2026-05-12 | CLP 19,432.80 | CLP 19,906.00 | CLP 19,432.80 | CLP 19,905.16 | 2,578 |
| 2026-05-11 | CLP 19,506.01 | CLP 19,910.00 | CLP 19,506.01 | CLP 19,901.57 | 17,371 |
| 2026-05-08 | CLP 19,700.00 | CLP 19,717.00 | CLP 19,700.00 | CLP 19,716.00 | 4,765 |
| 2026-05-07 | CLP 19,705.00 | CLP 19,900.00 | CLP 19,600.01 | CLP 19,715.00 | 11,319 |
| 2026-05-06 | CLP 19,700.00 | CLP 19,750.00 | CLP 19,403.00 | CLP 19,702.00 | 11,061 |
| 2026-05-05 | CLP 19,999.00 | CLP 19,999.00 | CLP 19,400.00 | CLP 19,631.47 | 4,582 |
| 2026-05-04 | CLP 20,371.00 | CLP 20,371.00 | CLP 19,408.00 | CLP 19,447.35 | 1,771 |
| 2026-04-30 | CLP 19,360.00 | CLP 19,401.00 | CLP 19,360.00 | CLP 19,401.00 | 5,907 |
| 2026-04-29 | CLP 19,347.00 | CLP 19,500.00 | CLP 19,347.00 | CLP 19,386.96 | 3,968 |
| 2026-04-28 | CLP 19,490.00 | CLP 19,544.51 | CLP 19,350.00 | CLP 19,382.89 | 18,129 |
| 2026-04-27 | CLP 19,450.00 | CLP 19,500.00 | CLP 19,347.81 | CLP 19,487.13 | 13,397 |
| 2026-04-24 | CLP 19,400.00 | CLP 19,500.00 | CLP 19,361.92 | CLP 19,477.13 | 17,154 |
| 2026-04-23 | CLP 19,341.00 | CLP 19,549.99 | CLP 19,339.00 | CLP 19,364.02 | 14,414 |
| 2026-04-22 | CLP 19,350.00 | CLP 20,120.00 | CLP 19,350.00 | CLP 19,416.92 | 10,102 |
| 2026-04-21 | CLP 19,402.00 | CLP 19,402.00 | CLP 19,314.00 | CLP 19,377.07 | 6,431 |
| 2026-04-20 | CLP 19,381.00 | CLP 19,384.00 | CLP 19,309.53 | CLP 19,356.60 | 6,461 |
| 2026-04-17 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,400.00 | 8,835 |
| 2026-04-16 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,400.00 | 16,970 |
| 2026-04-15 | CLP 19,400.13 | CLP 19,400.13 | CLP 19,388.93 | CLP 19,400.00 | 19,026 |
| 2026-04-14 | CLP 19,400.00 | CLP 19,400.13 | CLP 19,400.00 | CLP 19,401.97 | 2,893 |
| 2026-04-13 | CLP 19,366.00 | CLP 19,500.00 | CLP 19,300.00 | CLP 19,393.46 | 21,136 |
| 2026-04-10 | CLP 18,370.00 | CLP 19,400.00 | CLP 18,370.00 | CLP 19,378.12 | 38,853 |
| 2026-04-09 | CLP 19,349.99 | CLP 19,350.00 | CLP 19,310.00 | CLP 19,327.13 | 29,777 |
| 2026-04-08 | CLP 19,310.00 | CLP 19,310.00 | CLP 19,260.00 | CLP 19,300.47 | 32,694 |
| 2026-04-07 | CLP 19,318.61 | CLP 19,450.00 | CLP 19,300.00 | CLP 19,367.54 | 24,639 |
| 2026-04-06 | CLP 19,317.01 | CLP 19,320.00 | CLP 19,305.00 | CLP 19,310.00 | 34,167 |
| 2026-04-02 | CLP 19,325.00 | CLP 19,400.00 | CLP 18,400.00 | CLP 19,310.00 | 39,419 |
| 2026-04-01 | CLP 19,350.00 | CLP 19,400.00 | CLP 18,304.00 | CLP 19,252.13 | 5,541 |
| 2026-03-31 | CLP 19,350.00 | CLP 19,350.00 | CLP 19,287.00 | CLP 19,304.94 | 8,710 |
| 2026-03-30 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,350.00 | CLP 19,350.00 | 2,414 |
| 2026-03-27 | CLP 19,350.00 | CLP 19,400.00 | CLP 19,310.00 | CLP 19,396.36 | 16,555 |
| 2026-03-26 | CLP 19,250.00 | CLP 19,350.00 | CLP 19,250.00 | CLP 19,282.00 | 23,559 |
| 2026-03-25 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,200.01 | CLP 19,253.08 | 34,008 |
| 2026-03-24 | CLP 19,410.00 | CLP 19,420.00 | CLP 19,163.76 | CLP 19,300.00 | 7,701 |
| 2026-03-23 | CLP 19,400.00 | CLP 19,411.00 | CLP 19,300.00 | CLP 19,410.53 | 5,808 |
| 2026-03-20 | CLP 19,400.00 | CLP 19,410.00 | CLP 19,333.30 | CLP 19,404.54 | 7,265 |
| 2026-03-19 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,300.00 | CLP 19,399.99 | 19,645 |
| 2026-03-18 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,399.00 | CLP 19,400.00 | 6,855 |
| 2026-03-17 | CLP 18,400.00 | CLP 19,493.00 | CLP 18,400.00 | CLP 19,479.95 | 11,905 |
| 2026-03-16 | CLP 19,350.00 | CLP 19,400.00 | CLP 19,250.00 | CLP 19,388.78 | 10,514 |
| 2026-03-13 | CLP 19,300.00 | CLP 19,400.00 | CLP 19,300.00 | CLP 19,302.08 | 13,163 |
| 2026-03-12 | CLP 19,325.00 | CLP 19,500.00 | CLP 19,300.00 | CLP 19,302.49 | 53,477 |
| 2026-03-11 | CLP 19,480.00 | CLP 19,500.00 | CLP 19,480.00 | CLP 19,500.00 | 6,197 |
| 2026-03-10 | CLP 19,306.00 | CLP 19,495.00 | CLP 19,306.00 | CLP 19,397.56 | 15,004 |
| 2026-03-09 | CLP 19,293.00 | CLP 19,310.02 | CLP 19,293.00 | CLP 19,310.02 | 2,257 |
| 2026-03-06 | CLP 19,600.00 | CLP 19,600.00 | CLP 19,400.00 | CLP 19,589.73 | 4,020 |
| 2026-03-05 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,230.00 | CLP 19,371.67 | 3,905 |
| 2026-03-04 | CLP 19,225.02 | CLP 19,500.00 | CLP 19,225.02 | CLP 19,414.13 | 16,255 |
| 2026-03-03 | CLP 19,400.00 | CLP 19,401.01 | CLP 19,225.00 | CLP 19,401.01 | 3,491 |
| 2026-03-02 | CLP 19,401.00 | CLP 19,500.00 | CLP 19,390.00 | CLP 19,458.45 | 5,100 |
| 2026-02-27 | CLP 19,400.00 | CLP 19,600.00 | CLP 19,400.00 | CLP 19,600.00 | 4,169 |
| 2026-02-26 | CLP 19,300.00 | CLP 19,640.00 | CLP 19,300.00 | CLP 19,400.00 | 7,493 |
| 2026-02-25 | CLP 19,550.00 | CLP 19,550.00 | CLP 19,184.54 | CLP 19,483.49 | 5,053 |
| 2026-02-24 | CLP 19,300.00 | CLP 19,400.01 | CLP 19,300.00 | CLP 19,400.00 | 7,460 |
| 2026-02-23 | CLP 19,500.00 | CLP 20,100.00 | CLP 19,174.73 | CLP 19,427.21 | 3,671 |
| 2026-02-20 | CLP 19,285.00 | CLP 20,100.00 | CLP 19,285.00 | CLP 20,100.00 | 6,970 |
| 2026-02-19 | CLP 19,500.00 | CLP 19,600.00 | CLP 19,210.02 | CLP 19,600.00 | 3,093 |
| 2026-02-18 | CLP 19,500.00 | CLP 19,580.00 | CLP 19,320.00 | CLP 19,418.91 | 13,517 |
| 2026-02-17 | CLP 19,590.00 | CLP 19,590.00 | CLP 19,285.00 | CLP 19,500.00 | 38,805 |
| 2026-02-16 | CLP 19,300.00 | CLP 19,300.01 | CLP 19,251.00 | CLP 19,300.00 | 8,007 |
| 2026-02-13 | CLP 19,280.00 | CLP 19,520.00 | CLP 19,280.00 | CLP 19,465.76 | 2,972 |
| 2026-02-12 | CLP 19,285.00 | CLP 19,285.00 | CLP 19,200.01 | CLP 19,285.00 | 5,699 |
| 2026-02-11 | CLP 19,092.01 | CLP 19,300.00 | CLP 19,092.01 | CLP 19,281.31 | 2,270 |
| 2026-02-10 | CLP 19,100.02 | CLP 19,100.02 | CLP 19,100.02 | CLP 19,253.00 | 99 |
| 2026-02-09 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,121.01 | CLP 19,253.00 | 12,724 |
| 2026-02-06 | CLP 19,394.00 | CLP 19,500.00 | CLP 19,200.00 | CLP 19,394.91 | 27,350 |
| 2026-02-05 | CLP 19,390.00 | CLP 19,500.00 | CLP 19,390.00 | CLP 19,500.00 | 7,672 |
| 2026-02-04 | CLP 19,350.00 | CLP 19,394.00 | CLP 19,105.04 | CLP 19,388.23 | 24,442 |
| 2026-02-03 | CLP 19,350.00 | CLP 19,400.00 | CLP 19,250.00 | CLP 19,376.18 | 37,727 |
| 2026-02-02 | CLP 19,252.00 | CLP 19,350.00 | CLP 19,121.00 | CLP 19,350.00 | 10,008 |
| 2026-01-30 | CLP 19,350.00 | CLP 19,350.00 | CLP 19,110.00 | CLP 19,252.03 | 14,389 |
| 2026-01-29 | CLP 19,350.00 | CLP 19,351.00 | CLP 19,280.00 | CLP 19,350.00 | 5,088 |
| 2026-01-28 | CLP 19,499.99 | CLP 19,500.00 | CLP 19,101.00 | CLP 19,350.00 | 15,903 |
| 2026-01-27 | CLP 19,200.01 | CLP 19,360.00 | CLP 19,091.00 | CLP 19,251.24 | 30,379 |
| 2026-01-26 | CLP 19,350.00 | CLP 19,500.00 | CLP 19,170.00 | CLP 19,350.47 | 20,688 |
| 2026-01-23 | CLP 19,350.00 | CLP 19,600.00 | CLP 19,350.00 | CLP 19,350.00 | 19,068 |
| 2026-01-22 | CLP 19,395.00 | CLP 19,399.00 | CLP 19,290.00 | CLP 19,349.34 | 5,285 |
| 2026-01-21 | CLP 19,300.00 | CLP 19,389.99 | CLP 19,172.10 | CLP 19,282.22 | 23,174 |
| 2026-01-20 | CLP 19,250.00 | CLP 19,300.00 | CLP 19,200.00 | CLP 19,283.11 | 6,623 |
| 2026-01-19 | CLP 19,170.00 | CLP 19,300.00 | CLP 19,121.13 | CLP 19,121.13 | 8,307 |
| 2026-01-16 | CLP 19,389.99 | CLP 19,389.99 | CLP 19,200.00 | CLP 19,345.71 | 8,406 |
| 2026-01-15 | CLP 19,100.00 | CLP 19,469.99 | CLP 19,094.34 | CLP 19,152.01 | 15,379 |
| 2026-01-14 | CLP 19,299.99 | CLP 19,500.00 | CLP 19,097.45 | CLP 19,499.99 | 41,178 |
| 2026-01-13 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,049.80 | CLP 19,149.18 | 38,013 |
| 2026-01-12 | CLP 19,090.12 | CLP 19,299.99 | CLP 19,090.11 | CLP 19,113.00 | 12,928 |
| 2026-01-09 | CLP 19,076.43 | CLP 19,300.00 | CLP 19,074.00 | CLP 19,112.42 | 84,015 |
| 2026-01-08 | CLP 19,100.00 | CLP 19,300.00 | CLP 19,075.96 | CLP 19,249.27 | 58,028 |
| 2026-01-07 | CLP 19,086.52 | CLP 19,087.00 | CLP 19,086.52 | CLP 19,086.52 | 67,048 |
| 2026-01-06 | CLP 19,200.00 | CLP 19,300.00 | CLP 19,077.76 | CLP 19,254.47 | 28,482 |
| 2026-01-05 | CLP 19,049.80 | CLP 19,200.00 | CLP 19,049.80 | CLP 19,073.48 | 56,732 |
| 2026-01-02 | CLP 19,399.98 | CLP 19,399.98 | CLP 19,050.00 | CLP 19,050.00 | 9,156 |
| 2025-12-30 | CLP 20,100.00 | CLP 20,100.00 | CLP 19,039.01 | CLP 19,399.99 | 8,703 |
| 2025-12-29 | CLP 19,050.00 | CLP 19,500.00 | CLP 19,050.00 | CLP 19,280.99 | 10,388 |
| 2025-12-26 | CLP 19,301.63 | CLP 19,301.63 | CLP 19,300.00 | CLP 19,300.00 | 3,404 |
| 2025-12-24 | CLP 19,200.00 | CLP 19,370.00 | CLP 19,200.00 | CLP 19,301.63 | 2,503 |
| 2025-12-23 | CLP 19,300.00 | CLP 19,301.00 | CLP 19,300.00 | CLP 19,301.00 | 11,334 |
| 2025-12-22 | CLP 19,190.00 | CLP 19,190.00 | CLP 19,190.00 | CLP 19,190.00 | 3,170 |
| 2025-12-19 | CLP 19,300.00 | CLP 19,300.00 | CLP 18,940.05 | CLP 19,133.75 | 5,795 |
| 2025-12-18 | CLP 19,000.00 | CLP 19,300.01 | CLP 19,000.00 | CLP 19,300.00 | 10,260 |
| 2025-12-17 | CLP 19,100.00 | CLP 19,144.01 | CLP 19,100.00 | CLP 19,120.01 | 12,579 |
| 2025-12-16 | CLP 19,100.00 | CLP 19,100.00 | CLP 19,030.00 | CLP 19,071.93 | 2,728 |
| 2025-12-15 | CLP 18,908.00 | CLP 19,025.00 | CLP 18,908.00 | CLP 19,025.00 | 1,600 |
| 2025-12-12 | CLP 19,303.00 | CLP 19,600.00 | CLP 19,300.00 | CLP 19,302.08 | 11,922 |
| 2025-12-11 | CLP 19,300.00 | CLP 19,450.00 | CLP 19,100.01 | CLP 19,300.00 | 7,111 |
| 2025-12-10 | CLP 18,915.71 | CLP 19,450.00 | CLP 18,915.71 | CLP 19,450.00 | 19,278 |
| 2025-12-09 | CLP 19,399.00 | CLP 19,399.00 | CLP 18,905.00 | CLP 19,383.46 | 4,638 |
| 2025-12-05 | CLP 18,905.01 | CLP 19,399.00 | CLP 18,905.00 | CLP 19,399.00 | 13,139 |
| 2025-12-04 | CLP 19,200.00 | CLP 19,200.00 | CLP 19,200.00 | CLP 19,200.00 | 459 |
| 2025-12-03 | CLP 19,201.00 | CLP 19,201.00 | CLP 19,131.00 | CLP 19,200.00 | 1,957 |
| 2025-12-02 | CLP 19,451.00 | CLP 19,451.10 | CLP 18,905.97 | CLP 19,219.87 | 8,952 |
| 2025-12-01 | CLP 19,121.01 | CLP 19,130.01 | CLP 19,120.00 | CLP 19,127.61 | 1,202 |
| 2025-11-28 | CLP 19,110.00 | CLP 19,110.00 | CLP 19,110.00 | CLP 19,110.00 | 304 |
| 2025-11-27 | CLP 19,080.01 | CLP 19,110.00 | CLP 19,080.00 | CLP 19,110.00 | 8,338 |
| 2025-11-26 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,500.00 | CLP 19,489.08 | 2,109 |
| 2025-11-25 | CLP 19,000.02 | CLP 19,500.00 | CLP 18,893.01 | CLP 19,439.83 | 10,166 |
| 2025-11-24 | CLP 19,025.00 | CLP 19,072.00 | CLP 19,025.00 | CLP 19,072.00 | 5,315 |
| 2025-11-21 | CLP 19,018.00 | CLP 19,600.00 | CLP 19,018.00 | CLP 19,054.00 | 13,076 |
| 2025-11-20 | CLP 19,018.00 | CLP 19,048.00 | CLP 19,018.00 | CLP 19,044.16 | 4,516 |
| 2025-11-19 | CLP 19,018.00 | CLP 19,018.00 | CLP 18,853.00 | CLP 19,012.99 | 15,103 |
| 2025-11-18 | CLP 19,499.99 | CLP 19,499.99 | CLP 18,923.00 | CLP 19,016.24 | 9,968 |
| 2025-11-17 | CLP 19,150.00 | CLP 19,150.00 | CLP 18,910.01 | CLP 19,092.51 | 6,317 |
| 2025-11-14 | CLP 19,210.01 | CLP 19,400.00 | CLP 18,911.00 | CLP 19,150.00 | 20,108 |
| 2025-11-13 | CLP 19,400.00 | CLP 19,400.00 | CLP 19,020.00 | CLP 19,202.92 | 10,414 |
| 2025-11-12 | CLP 19,148.00 | CLP 19,148.01 | CLP 19,148.00 | CLP 19,148.00 | 7,239 |
| 2025-11-11 | CLP 19,200.00 | CLP 19,200.00 | CLP 19,100.00 | CLP 19,147.92 | 8,571 |
| 2025-11-10 | CLP 19,001.00 | CLP 19,001.00 | CLP 18,998.00 | CLP 18,999.75 | 1,143 |
| 2025-11-07 | CLP 19,800.00 | CLP 19,800.00 | CLP 19,000.00 | CLP 19,000.55 | 15,397 |
| 2025-11-06 | CLP 19,300.00 | CLP 19,800.00 | CLP 19,300.00 | CLP 19,800.00 | 10,049 |
| 2025-11-05 | CLP 19,300.00 | CLP 19,900.00 | CLP 19,200.00 | CLP 19,641.23 | 3,684 |
| 2025-11-04 | CLP 19,000.00 | CLP 19,949.00 | CLP 18,758.27 | CLP 19,100.00 | 5,220 |
| 2025-11-03 | CLP 19,949.00 | CLP 19,949.00 | CLP 18,758.04 | CLP 19,000.00 | 22,993 |
| 2025-10-30 | CLP 18,980.00 | CLP 19,000.00 | CLP 18,980.00 | CLP 19,000.00 | 3,613 |
| 2025-10-29 | CLP 18,930.00 | CLP 18,980.00 | CLP 18,930.00 | CLP 18,980.00 | 1,804 |
| 2025-10-28 | CLP 18,990.00 | CLP 19,300.00 | CLP 18,736.10 | CLP 18,822.31 | 17,635 |
| 2025-10-27 | CLP 18,700.28 | CLP 18,921.90 | CLP 18,700.28 | CLP 18,921.90 | 4,096 |
| 2025-10-24 | CLP 18,820.00 | CLP 18,950.00 | CLP 18,820.00 | CLP 18,895.61 | 1,958 |
| 2025-10-23 | CLP 19,000.00 | CLP 19,300.00 | CLP 18,697.00 | CLP 18,939.43 | 9,678 |
| 2025-10-22 | CLP 18,900.00 | CLP 18,929.00 | CLP 18,900.00 | CLP 18,900.05 | 3,710 |
| 2025-10-21 | CLP 19,229.00 | CLP 19,300.00 | CLP 18,860.00 | CLP 18,927.04 | 947 |
| 2025-10-20 | CLP 18,780.00 | CLP 19,200.00 | CLP 18,780.00 | CLP 19,200.00 | 18,124 |
| 2025-10-17 | CLP 19,294.95 | CLP 19,294.95 | CLP 18,782.55 | CLP 18,820.00 | 13,793 |
| 2025-10-16 | CLP 18,840.00 | CLP 19,300.00 | CLP 18,782.00 | CLP 19,294.95 | 6,882 |
| 2025-10-15 | CLP 18,763.00 | CLP 18,810.00 | CLP 18,763.00 | CLP 18,803.54 | 4,813 |
| 2025-10-14 | CLP 18,790.00 | CLP 18,790.10 | CLP 18,757.00 | CLP 18,790.10 | 8,610 |
| 2025-10-13 | CLP 18,850.00 | CLP 18,850.00 | CLP 18,751.00 | CLP 18,789.95 | 6,142 |
| 2025-10-10 | CLP 18,755.00 | CLP 18,790.00 | CLP 18,714.00 | CLP 18,720.01 | 7,128 |
| 2025-10-09 | CLP 18,740.09 | CLP 19,132.00 | CLP 18,740.09 | CLP 18,777.45 | 8,634 |