Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion ETF Singular Nasdaq 100 Fund (CFINASDAQ) Price History
Daily open, high, low, close and volume for Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion ETF Singular Nasdaq 100 Fund (CFINASDAQ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 2,442.00 | CLP 2,443.50 | CLP 2,400.90 | CLP 2,408.60 | 708,010 |
| 2026-10-08 | CLP 2,456.00 | CLP 2,457.70 | CLP 2,384.00 | CLP 2,391.20 | 489,518 |
| 2026-10-07 | CLP 2,450.00 | CLP 2,460.00 | CLP 2,417.80 | CLP 2,428.00 | 356,274 |
| 2026-10-06 | CLP 2,410.10 | CLP 2,439.00 | CLP 2,404.30 | CLP 2,428.40 | 604,483 |
| 2026-10-05 | CLP 2,432.00 | CLP 2,468.00 | CLP 2,397.00 | CLP 2,410.10 | 768,756 |
| 2026-10-02 | CLP 2,421.00 | CLP 2,499.00 | CLP 2,405.00 | CLP 2,432.40 | 811,243 |
| 2026-10-01 | CLP 2,387.00 | CLP 2,420.00 | CLP 2,381.70 | CLP 2,403.00 | 791,331 |
| 2026-09-30 | CLP 2,355.00 | CLP 2,498.00 | CLP 2,355.00 | CLP 2,374.40 | 442,765 |
| 2026-09-29 | CLP 2,369.00 | CLP 2,372.00 | CLP 2,316.70 | CLP 2,351.40 | 684,413 |
| 2026-09-28 | CLP 2,369.00 | CLP 2,376.00 | CLP 2,330.40 | CLP 2,340.10 | 644,827 |
| 2026-09-25 | CLP 2,346.60 | CLP 2,423.80 | CLP 2,346.40 | CLP 2,346.40 | 1,075,855 |
| 2026-09-24 | CLP 2,359.20 | CLP 2,359.20 | CLP 2,323.00 | CLP 2,337.00 | 312,243 |
| 2026-09-23 | CLP 2,333.50 | CLP 2,339.00 | CLP 2,328.20 | CLP 2,335.20 | 162,499 |
| 2026-09-22 | CLP 2,317.90 | CLP 2,317.90 | CLP 2,295.30 | CLP 2,314.90 | 306,592 |
| 2026-09-21 | CLP 2,299.00 | CLP 2,306.30 | CLP 2,278.00 | CLP 2,306.30 | 586,184 |
| 2026-09-17 | CLP 2,272.00 | CLP 2,299.00 | CLP 2,222.20 | CLP 2,248.20 | 76,073 |
| 2026-09-16 | CLP 2,237.00 | CLP 2,238.00 | CLP 2,211.90 | CLP 2,214.40 | 362,801 |
| 2026-09-15 | CLP 2,230.10 | CLP 2,239.90 | CLP 2,199.90 | CLP 2,201.70 | 87,902 |
| 2026-09-14 | CLP 2,185.00 | CLP 2,233.90 | CLP 2,185.00 | CLP 2,230.10 | 849,954 |
| 2026-09-11 | CLP 2,218.20 | CLP 2,219.00 | CLP 2,195.60 | CLP 2,212.30 | 505,986 |
| 2026-09-10 | CLP 2,182.00 | CLP 2,190.40 | CLP 2,170.00 | CLP 2,187.20 | 168,886 |
| 2026-09-09 | CLP 2,171.00 | CLP 2,197.00 | CLP 2,167.60 | CLP 2,175.60 | 178,052 |
| 2026-09-08 | CLP 2,225.00 | CLP 2,225.00 | CLP 2,176.90 | CLP 2,198.40 | 552,853 |
| 2026-09-07 | CLP 2,230.00 | CLP 2,230.00 | CLP 2,200.00 | CLP 2,228.70 | 36,963 |
| 2026-09-04 | CLP 2,200.00 | CLP 2,205.00 | CLP 2,188.60 | CLP 2,193.80 | 34,525 |
| 2026-09-03 | CLP 2,172.00 | CLP 2,196.10 | CLP 2,172.00 | CLP 2,191.00 | 89,821 |
| 2026-09-02 | CLP 2,161.50 | CLP 2,180.80 | CLP 2,161.50 | CLP 2,177.30 | 122,003 |
| 2026-09-01 | CLP 2,176.10 | CLP 2,180.00 | CLP 2,167.60 | CLP 2,171.90 | 288,241 |
| 2026-08-31 | CLP 2,186.10 | CLP 2,191.30 | CLP 2,182.90 | CLP 2,186.90 | 158,593 |
| 2026-08-28 | CLP 2,192.40 | CLP 2,204.60 | CLP 2,177.90 | CLP 2,185.10 | 447,496 |
| 2026-08-27 | CLP 2,186.50 | CLP 2,186.50 | CLP 2,176.40 | CLP 2,181.20 | 575,110 |
| 2026-08-26 | CLP 2,125.70 | CLP 2,149.60 | CLP 2,125.70 | CLP 2,149.40 | 743,804 |
| 2026-08-25 | CLP 2,125.20 | CLP 2,127.10 | CLP 2,114.00 | CLP 2,125.30 | 21,923 |
| 2026-08-24 | CLP 2,139.90 | CLP 2,139.90 | CLP 2,107.60 | CLP 2,114.20 | 402,608 |
| 2026-08-21 | CLP 2,142.10 | CLP 2,144.50 | CLP 2,136.10 | CLP 2,139.90 | 490,562 |
| 2026-08-20 | CLP 2,161.90 | CLP 2,174.40 | CLP 2,143.00 | CLP 2,144.90 | 124,770 |
| 2026-08-19 | CLP 2,181.00 | CLP 2,181.00 | CLP 2,146.10 | CLP 2,162.80 | 516,370 |
| 2026-08-18 | CLP 2,170.00 | CLP 2,181.80 | CLP 2,161.90 | CLP 2,181.80 | 195,698 |
| 2026-08-17 | CLP 2,194.20 | CLP 2,199.50 | CLP 2,186.60 | CLP 2,190.10 | 91,724 |
| 2026-08-14 | CLP 2,194.70 | CLP 2,194.70 | CLP 2,181.40 | CLP 2,184.50 | 130,174 |
| 2026-08-13 | CLP 2,131.10 | CLP 2,195.00 | CLP 2,131.10 | CLP 2,194.70 | 103,642 |
| 2026-08-12 | CLP 2,148.00 | CLP 2,172.40 | CLP 2,148.00 | CLP 2,168.70 | 187,762 |
| 2026-08-11 | CLP 2,152.30 | CLP 2,160.00 | CLP 2,147.20 | CLP 2,149.30 | 126,751 |
| 2026-08-10 | CLP 2,160.00 | CLP 2,174.50 | CLP 2,160.00 | CLP 2,169.60 | 591,031 |
| 2026-08-07 | CLP 2,149.20 | CLP 2,162.80 | CLP 2,149.10 | CLP 2,154.80 | 701,370 |
| 2026-08-06 | CLP 2,162.40 | CLP 2,162.40 | CLP 2,136.90 | CLP 2,144.80 | 166,216 |
| 2026-08-05 | CLP 2,160.40 | CLP 2,170.00 | CLP 2,153.20 | CLP 2,156.80 | 319,096 |
| 2026-08-04 | CLP 2,144.00 | CLP 2,164.50 | CLP 2,132.10 | CLP 2,163.50 | 607,624 |
| 2026-08-03 | CLP 2,107.60 | CLP 2,121.00 | CLP 2,086.90 | CLP 2,118.80 | 384,500 |
| 2026-07-31 | CLP 2,093.00 | CLP 2,178.00 | CLP 2,072.00 | CLP 2,087.80 | 380,477 |
| 2026-07-30 | CLP 2,075.00 | CLP 2,078.20 | CLP 2,054.40 | CLP 2,075.10 | 372,685 |
| 2026-07-29 | CLP 2,064.00 | CLP 2,064.80 | CLP 2,031.00 | CLP 2,044.60 | 517,947 |
| 2026-07-28 | CLP 2,101.00 | CLP 2,101.00 | CLP 2,052.30 | CLP 2,068.30 | 226,617 |
| 2026-07-27 | CLP 2,162.00 | CLP 2,162.50 | CLP 2,088.00 | CLP 2,088.30 | 448,966 |
| 2026-07-24 | CLP 2,176.70 | CLP 2,176.70 | CLP 2,122.40 | CLP 2,138.40 | 831,285 |
| 2026-07-23 | CLP 2,180.00 | CLP 2,190.00 | CLP 2,142.20 | CLP 2,150.40 | 165,264 |
| 2026-07-22 | CLP 2,172.40 | CLP 2,176.70 | CLP 2,169.30 | CLP 2,169.30 | 54,857 |
| 2026-07-21 | CLP 2,157.50 | CLP 2,171.90 | CLP 2,157.50 | CLP 2,169.80 | 49,206 |
| 2026-07-20 | CLP 2,143.80 | CLP 2,146.80 | CLP 2,139.10 | CLP 2,144.30 | 36,529 |
| 2026-07-17 | CLP 2,144.80 | CLP 2,147.00 | CLP 2,124.00 | CLP 2,139.10 | 116,995 |
| 2026-07-15 | CLP 2,188.00 | CLP 2,188.00 | CLP 2,157.40 | CLP 2,170.00 | 411,488 |
| 2026-07-14 | CLP 2,170.00 | CLP 2,186.20 | CLP 2,164.90 | CLP 2,186.20 | 83,967 |
| 2026-07-13 | CLP 2,170.30 | CLP 2,183.10 | CLP 2,165.10 | CLP 2,173.40 | 227,451 |
| 2026-07-10 | CLP 2,193.30 | CLP 2,200.00 | CLP 2,188.00 | CLP 2,195.70 | 85,615 |
| 2026-07-09 | CLP 2,199.70 | CLP 2,200.00 | CLP 2,187.50 | CLP 2,199.70 | 309,561 |
| 2026-07-08 | CLP 2,161.80 | CLP 2,174.00 | CLP 2,161.80 | CLP 2,169.90 | 371,392 |
| 2026-07-07 | CLP 2,198.60 | CLP 2,198.60 | CLP 2,145.30 | CLP 2,155.40 | 194,386 |
| 2026-07-06 | CLP 2,214.10 | CLP 2,214.10 | CLP 2,184.40 | CLP 2,198.60 | 100,867 |
| 2026-07-03 | CLP 2,214.00 | CLP 2,229.00 | CLP 2,157.00 | CLP 2,217.60 | 31,468 |
| 2026-07-02 | CLP 2,207.00 | CLP 2,207.00 | CLP 2,153.00 | CLP 2,155.00 | 346,684 |
| 2026-07-01 | CLP 2,260.80 | CLP 2,260.80 | CLP 2,203.90 | CLP 2,206.20 | 70,656 |
| 2026-06-30 | CLP 2,176.60 | CLP 2,229.80 | CLP 2,176.60 | CLP 2,229.80 | 169,278 |
| 2026-06-26 | CLP 2,128.30 | CLP 2,163.30 | CLP 2,128.30 | CLP 2,153.20 | 286,844 |
| 2026-06-25 | CLP 2,134.40 | CLP 2,162.90 | CLP 2,134.40 | CLP 2,158.50 | 39,517 |
| 2026-06-24 | CLP 2,155.10 | CLP 2,166.90 | CLP 2,144.00 | CLP 2,154.10 | 20,954 |
| 2026-06-23 | CLP 2,179.60 | CLP 2,179.60 | CLP 2,137.70 | CLP 2,146.40 | 117,233 |
| 2026-06-22 | CLP 2,195.00 | CLP 2,206.90 | CLP 2,167.60 | CLP 2,185.40 | 1,343,149 |
| 2026-06-19 | CLP 2,151.70 | CLP 2,179.00 | CLP 2,151.70 | CLP 2,160.80 | 6,889 |
| 2026-06-18 | CLP 2,126.00 | CLP 2,185.10 | CLP 2,126.00 | CLP 2,185.10 | 43,891 |
| 2026-06-17 | CLP 2,140.60 | CLP 2,140.60 | CLP 2,105.60 | CLP 2,106.30 | 314,089 |
| 2026-06-16 | CLP 2,150.00 | CLP 2,220.00 | CLP 2,120.60 | CLP 2,126.00 | 266,628 |
| 2026-06-15 | CLP 2,136.00 | CLP 2,170.50 | CLP 2,136.00 | CLP 2,170.00 | 147,498 |
| 2026-06-12 | CLP 2,124.00 | CLP 2,132.40 | CLP 2,100.00 | CLP 2,122.80 | 297,828 |
| 2026-06-11 | CLP 2,091.50 | CLP 2,124.70 | CLP 2,084.20 | CLP 2,124.70 | 295,126 |
| 2026-06-10 | CLP 2,111.00 | CLP 2,126.00 | CLP 2,083.80 | CLP 2,085.70 | 154,894 |
| 2026-06-09 | CLP 2,160.90 | CLP 2,162.60 | CLP 2,073.40 | CLP 2,117.90 | 196,662 |
| 2026-06-08 | CLP 2,151.00 | CLP 2,176.90 | CLP 2,140.10 | CLP 2,160.90 | 1,276,522 |
| 2026-06-05 | CLP 2,179.50 | CLP 2,179.50 | CLP 2,110.00 | CLP 2,118.90 | 160,003 |
| 2026-06-04 | CLP 2,158.60 | CLP 2,183.70 | CLP 2,149.40 | CLP 2,183.00 | 445,817 |
| 2026-06-03 | CLP 2,185.70 | CLP 2,185.70 | CLP 2,174.70 | CLP 2,185.30 | 233,982 |
| 2026-06-02 | CLP 2,174.00 | CLP 2,175.70 | CLP 2,153.90 | CLP 2,174.30 | 79,305 |
| 2026-06-01 | CLP 2,173.50 | CLP 2,178.20 | CLP 2,155.00 | CLP 2,173.90 | 599,178 |
| 2026-05-29 | CLP 2,157.10 | CLP 2,164.00 | CLP 2,147.50 | CLP 2,148.50 | 692,877 |
| 2026-05-28 | CLP 2,151.00 | CLP 2,151.00 | CLP 2,133.10 | CLP 2,142.60 | 576,582 |
| 2026-05-27 | CLP 2,157.30 | CLP 2,157.30 | CLP 2,128.50 | CLP 2,137.60 | 119,168 |
| 2026-05-26 | CLP 2,147.20 | CLP 2,147.20 | CLP 2,127.50 | CLP 2,138.60 | 425,837 |
| 2026-05-25 | CLP 2,120.00 | CLP 2,220.00 | CLP 2,120.00 | CLP 2,159.40 | 24,464 |
| 2026-05-22 | CLP 2,111.50 | CLP 2,135.10 | CLP 2,109.10 | CLP 2,118.00 | 2,047,225 |
| 2026-05-20 | CLP 2,095.00 | CLP 2,098.20 | CLP 2,086.20 | CLP 2,090.90 | 598,372 |
| 2026-05-19 | CLP 2,085.00 | CLP 2,108.50 | CLP 2,072.10 | CLP 2,095.30 | 980,251 |
| 2026-05-18 | CLP 2,122.20 | CLP 2,122.20 | CLP 2,058.10 | CLP 2,080.90 | 578,727 |
| 2026-05-15 | CLP 2,104.50 | CLP 2,128.70 | CLP 2,104.50 | CLP 2,118.70 | 64,645 |
| 2026-05-14 | CLP 2,092.50 | CLP 2,114.70 | CLP 2,092.50 | CLP 2,109.80 | 193,200 |
| 2026-05-13 | CLP 2,067.30 | CLP 2,076.60 | CLP 2,061.00 | CLP 2,073.10 | 29,417 |
| 2026-05-12 | CLP 2,096.20 | CLP 2,096.20 | CLP 2,058.00 | CLP 2,068.90 | 282,170 |
| 2026-05-11 | CLP 2,080.00 | CLP 2,105.60 | CLP 2,078.10 | CLP 2,100.00 | 157,597 |
| 2026-05-08 | CLP 2,052.00 | CLP 2,074.30 | CLP 2,052.00 | CLP 2,071.90 | 67,977 |
| 2026-05-07 | CLP 2,043.10 | CLP 2,043.10 | CLP 2,025.80 | CLP 2,032.00 | 114,562 |
| 2026-05-06 | CLP 2,015.80 | CLP 2,033.40 | CLP 2,015.80 | CLP 2,027.90 | 43,553 |
| 2026-05-05 | CLP 2,018.00 | CLP 2,029.10 | CLP 2,018.00 | CLP 2,025.20 | 40,889 |
| 2026-05-04 | CLP 1,992.00 | CLP 2,019.00 | CLP 1,992.00 | CLP 2,016.00 | 356,846 |
| 2026-04-30 | CLP 1,961.10 | CLP 1,975.00 | CLP 1,954.70 | CLP 1,968.40 | 64,443 |
| 2026-04-29 | CLP 1,939.20 | CLP 1,961.40 | CLP 1,939.20 | CLP 1,959.60 | 200,707 |
| 2026-04-28 | CLP 1,932.20 | CLP 1,937.50 | CLP 1,909.60 | CLP 1,919.80 | 257,970 |
| 2026-04-27 | CLP 1,943.00 | CLP 1,952.70 | CLP 1,941.30 | CLP 1,943.30 | 171,797 |
| 2026-04-24 | CLP 1,938.10 | CLP 1,953.70 | CLP 1,932.60 | CLP 1,949.70 | 169,007 |
| 2026-04-23 | CLP 1,910.00 | CLP 1,998.00 | CLP 1,906.50 | CLP 1,913.20 | 259,770 |
| 2026-04-22 | CLP 1,894.30 | CLP 1,910.80 | CLP 1,892.00 | CLP 1,905.00 | 243,275 |
| 2026-04-21 | CLP 1,875.00 | CLP 1,894.60 | CLP 1,875.00 | CLP 1,894.60 | 374,075 |
| 2026-04-20 | CLP 1,870.00 | CLP 1,872.40 | CLP 1,861.80 | CLP 1,865.30 | 354,606 |
| 2026-04-17 | CLP 1,857.00 | CLP 1,867.00 | CLP 1,857.00 | CLP 1,862.60 | 167,650 |
| 2026-04-16 | CLP 1,852.70 | CLP 1,863.00 | CLP 1,852.70 | CLP 1,862.90 | 137,994 |
| 2026-04-15 | CLP 1,826.50 | CLP 1,848.90 | CLP 1,826.50 | CLP 1,847.90 | 93,697 |
| 2026-04-14 | CLP 1,806.80 | CLP 1,826.00 | CLP 1,806.80 | CLP 1,822.60 | 114,005 |
| 2026-04-13 | CLP 1,802.40 | CLP 1,804.80 | CLP 1,798.80 | CLP 1,802.90 | 225,966 |
| 2026-04-10 | CLP 1,785.10 | CLP 1,790.80 | CLP 1,782.40 | CLP 1,787.20 | 167,781 |
| 2026-04-09 | CLP 1,777.00 | CLP 1,780.40 | CLP 1,776.00 | CLP 1,779.10 | 21,123 |
| 2026-04-08 | CLP 1,774.20 | CLP 1,786.00 | CLP 1,774.20 | CLP 1,784.60 | 56,473 |
| 2026-04-07 | CLP 1,760.00 | CLP 1,767.00 | CLP 1,755.20 | CLP 1,759.80 | 172,980 |
| 2026-04-06 | CLP 1,757.10 | CLP 1,763.20 | CLP 1,756.20 | CLP 1,761.70 | 309,284 |
| 2026-04-02 | CLP 1,737.30 | CLP 1,762.70 | CLP 1,737.30 | CLP 1,756.50 | 505,054 |
| 2026-04-01 | CLP 1,765.00 | CLP 1,765.00 | CLP 1,754.50 | CLP 1,756.10 | 34,322 |
| 2026-03-31 | CLP 1,726.00 | CLP 1,741.00 | CLP 1,725.00 | CLP 1,740.20 | 243,514 |
| 2026-03-30 | CLP 1,746.00 | CLP 1,746.00 | CLP 1,712.40 | CLP 1,718.60 | 83,743 |
| 2026-03-27 | CLP 1,738.00 | CLP 1,738.00 | CLP 1,709.30 | CLP 1,726.00 | 41,632 |
| 2026-03-26 | CLP 1,757.70 | CLP 1,768.30 | CLP 1,755.60 | CLP 1,757.00 | 50,760 |
| 2026-03-25 | CLP 1,764.10 | CLP 1,773.90 | CLP 1,764.10 | CLP 1,767.90 | 7,784 |
| 2026-03-24 | CLP 1,751.00 | CLP 1,758.00 | CLP 1,749.10 | CLP 1,758.00 | 48,154 |
| 2026-03-23 | CLP 1,793.10 | CLP 1,793.10 | CLP 1,757.00 | CLP 1,772.40 | 37,121 |
| 2026-03-20 | CLP 1,773.30 | CLP 1,783.00 | CLP 1,773.30 | CLP 1,778.60 | 42,126 |
| 2026-03-19 | CLP 1,797.00 | CLP 1,797.00 | CLP 1,770.00 | CLP 1,774.70 | 25,281 |
| 2026-03-18 | CLP 1,794.00 | CLP 1,799.50 | CLP 1,793.00 | CLP 1,797.00 | 17,431 |
| 2026-03-17 | CLP 1,792.00 | CLP 1,795.00 | CLP 1,785.00 | CLP 1,792.50 | 36,335 |
| 2026-03-16 | CLP 1,786.00 | CLP 1,805.80 | CLP 1,784.70 | CLP 1,792.10 | 62,738 |
| 2026-03-13 | CLP 1,795.00 | CLP 1,795.00 | CLP 1,782.50 | CLP 1,786.00 | 39,417 |
| 2026-03-12 | CLP 1,790.00 | CLP 1,801.00 | CLP 1,788.30 | CLP 1,800.00 | 109,217 |
| 2026-03-11 | CLP 1,774.90 | CLP 1,812.60 | CLP 1,774.90 | CLP 1,789.00 | 19,350 |
| 2026-03-10 | CLP 1,797.70 | CLP 1,797.70 | CLP 1,774.90 | CLP 1,774.90 | 136,601 |
| 2026-03-09 | CLP 1,787.80 | CLP 1,798.50 | CLP 1,787.20 | CLP 1,797.70 | 31,814 |
| 2026-03-06 | CLP 1,813.70 | CLP 1,820.90 | CLP 1,795.30 | CLP 1,813.10 | 82,227 |
| 2026-03-05 | CLP 1,824.90 | CLP 1,824.90 | CLP 1,801.70 | CLP 1,806.40 | 29,226 |
| 2026-03-04 | CLP 1,790.00 | CLP 1,800.00 | CLP 1,774.80 | CLP 1,782.20 | 83,689 |
| 2026-03-03 | CLP 1,755.00 | CLP 1,791.40 | CLP 1,755.00 | CLP 1,784.60 | 107,581 |
| 2026-03-02 | CLP 1,735.00 | CLP 1,762.00 | CLP 1,734.00 | CLP 1,755.80 | 84,245 |
| 2026-02-27 | CLP 1,743.00 | CLP 1,743.00 | CLP 1,724.00 | CLP 1,736.00 | 85,722 |
| 2026-02-26 | CLP 1,743.00 | CLP 1,743.00 | CLP 1,716.60 | CLP 1,723.40 | 54,157 |
| 2026-02-25 | CLP 1,719.80 | CLP 1,730.70 | CLP 1,719.80 | CLP 1,724.40 | 25,605 |
| 2026-02-24 | CLP 1,714.90 | CLP 1,717.60 | CLP 1,711.20 | CLP 1,715.00 | 13,536 |
| 2026-02-23 | CLP 1,739.60 | CLP 1,739.60 | CLP 1,705.00 | CLP 1,706.40 | 81,513 |
| 2026-02-20 | CLP 1,720.90 | CLP 1,721.70 | CLP 1,720.90 | CLP 1,722.60 | 5,368 |
| 2026-02-19 | CLP 1,722.20 | CLP 1,722.20 | CLP 1,709.60 | CLP 1,713.30 | 26,336 |
| 2026-02-18 | CLP 1,703.00 | CLP 1,719.50 | CLP 1,703.00 | CLP 1,718.00 | 30,962 |
| 2026-02-17 | CLP 1,694.80 | CLP 1,699.00 | CLP 1,692.30 | CLP 1,698.30 | 58,127 |
| 2026-02-16 | CLP 1,679.80 | CLP 1,679.80 | CLP 1,679.80 | CLP 1,705.70 | 2,118 |
| 2026-02-13 | CLP 1,696.10 | CLP 1,712.30 | CLP 1,696.10 | CLP 1,705.70 | 38,942 |
| 2026-02-12 | CLP 1,732.00 | CLP 1,732.00 | CLP 1,691.60 | CLP 1,696.10 | 26,815 |
| 2026-02-11 | CLP 1,731.00 | CLP 1,731.00 | CLP 1,713.00 | CLP 1,714.50 | 123,700 |
| 2026-02-10 | CLP 1,719.40 | CLP 1,732.10 | CLP 1,719.40 | CLP 1,729.20 | 43,834 |
| 2026-02-09 | CLP 1,704.00 | CLP 1,717.40 | CLP 1,700.00 | CLP 1,717.00 | 114,258 |
| 2026-02-06 | CLP 1,697.10 | CLP 1,707.30 | CLP 1,690.00 | CLP 1,703.40 | 67,600 |
| 2026-02-05 | CLP 1,712.00 | CLP 1,750.00 | CLP 1,692.00 | CLP 1,697.10 | 125,815 |
| 2026-02-04 | CLP 1,724.10 | CLP 1,726.50 | CLP 1,702.00 | CLP 1,711.90 | 269,074 |
| 2026-02-03 | CLP 1,781.90 | CLP 1,784.40 | CLP 1,733.20 | CLP 1,737.10 | 83,415 |
| 2026-02-02 | CLP 1,758.00 | CLP 1,789.00 | CLP 1,758.00 | CLP 1,781.90 | 58,402 |
| 2026-01-30 | CLP 1,759.10 | CLP 1,786.80 | CLP 1,759.10 | CLP 1,774.00 | 509,364 |
| 2026-01-29 | CLP 1,784.40 | CLP 1,792.50 | CLP 1,753.50 | CLP 1,758.70 | 326,598 |
| 2026-01-28 | CLP 1,774.00 | CLP 1,792.60 | CLP 1,774.00 | CLP 1,784.40 | 76,906 |
| 2026-01-27 | CLP 1,785.90 | CLP 1,801.60 | CLP 1,770.00 | CLP 1,774.30 | 251,441 |
| 2026-01-26 | CLP 1,782.30 | CLP 1,782.30 | CLP 1,763.80 | CLP 1,766.60 | 88,601 |
| 2026-01-23 | CLP 1,771.50 | CLP 1,780.00 | CLP 1,769.90 | CLP 1,778.80 | 50,127 |
| 2026-01-22 | CLP 1,763.00 | CLP 1,780.00 | CLP 1,763.00 | CLP 1,771.30 | 141,469 |
| 2026-01-21 | CLP 1,757.60 | CLP 1,769.00 | CLP 1,745.00 | CLP 1,749.10 | 232,947 |
| 2026-01-20 | CLP 1,794.10 | CLP 1,794.10 | CLP 1,762.00 | CLP 1,774.10 | 79,794 |
| 2026-01-19 | CLP 1,846.90 | CLP 1,846.90 | CLP 1,846.90 | CLP 1,806.50 | 3,850 |
| 2026-01-16 | CLP 1,829.60 | CLP 1,829.60 | CLP 1,802.20 | CLP 1,806.50 | 31,196 |
| 2026-01-15 | CLP 1,788.00 | CLP 1,821.90 | CLP 1,779.00 | CLP 1,810.00 | 189,584 |
| 2026-01-14 | CLP 1,810.00 | CLP 1,810.00 | CLP 1,780.00 | CLP 1,781.20 | 295,586 |
| 2026-01-13 | CLP 1,801.00 | CLP 1,826.40 | CLP 1,801.00 | CLP 1,816.70 | 267,045 |
| 2026-01-12 | CLP 1,814.30 | CLP 1,822.30 | CLP 1,814.30 | CLP 1,820.40 | 53,108 |
| 2026-01-09 | CLP 1,820.00 | CLP 1,836.20 | CLP 1,820.00 | CLP 1,836.20 | 48,972 |
| 2026-01-08 | CLP 1,836.20 | CLP 1,836.20 | CLP 1,815.50 | CLP 1,820.10 | 16,798 |
| 2026-01-07 | CLP 1,838.10 | CLP 1,840.50 | CLP 1,832.60 | CLP 1,836.10 | 47,009 |
| 2026-01-06 | CLP 1,856.90 | CLP 1,856.90 | CLP 1,816.00 | CLP 1,817.20 | 42,890 |
| 2026-01-05 | CLP 1,825.00 | CLP 1,841.00 | CLP 1,825.00 | CLP 1,835.10 | 36,550 |
| 2026-01-02 | CLP 1,830.60 | CLP 1,837.70 | CLP 1,814.80 | CLP 1,824.50 | 36,116 |
| 2025-12-30 | CLP 1,884.30 | CLP 1,884.30 | CLP 1,835.00 | CLP 1,842.90 | 27,511 |
| 2025-12-29 | CLP 1,855.00 | CLP 1,865.00 | CLP 1,851.70 | CLP 1,856.00 | 32,026 |
| 2025-12-26 | CLP 1,860.00 | CLP 1,875.00 | CLP 1,848.90 | CLP 1,860.20 | 12,790 |
| 2025-12-24 | CLP 1,867.00 | CLP 1,867.00 | CLP 1,818.10 | CLP 1,836.90 | 6,700 |
| 2025-12-23 | CLP 1,840.00 | CLP 1,840.70 | CLP 1,836.60 | CLP 1,840.10 | 8,992 |
| 2025-12-22 | CLP 1,874.20 | CLP 1,874.20 | CLP 1,844.70 | CLP 1,848.20 | 83,478 |
| 2025-12-19 | CLP 1,831.90 | CLP 1,846.50 | CLP 1,831.30 | CLP 1,831.50 | 611,540 |
| 2025-12-18 | CLP 1,831.50 | CLP 1,843.50 | CLP 1,819.20 | CLP 1,825.60 | 42,563 |
| 2025-12-17 | CLP 1,842.10 | CLP 1,849.00 | CLP 1,817.00 | CLP 1,828.60 | 49,499 |
| 2025-12-16 | CLP 1,831.50 | CLP 1,835.80 | CLP 1,823.20 | CLP 1,827.50 | 57,995 |
| 2025-12-15 | CLP 1,845.30 | CLP 1,888.10 | CLP 1,836.10 | CLP 1,882.80 | 539,328 |
| 2025-12-12 | CLP 1,860.00 | CLP 1,860.00 | CLP 1,823.10 | CLP 1,824.90 | 373,627 |
| 2025-12-11 | CLP 1,870.00 | CLP 1,870.00 | CLP 1,851.00 | CLP 1,853.30 | 58,071 |
| 2025-12-10 | CLP 1,890.80 | CLP 1,892.60 | CLP 1,880.90 | CLP 1,884.00 | 18,703 |
| 2025-12-09 | CLP 1,892.00 | CLP 1,902.10 | CLP 1,885.80 | CLP 1,892.60 | 36,290 |
| 2025-12-05 | CLP 1,888.00 | CLP 1,899.00 | CLP 1,885.00 | CLP 1,892.10 | 18,083 |
| 2025-12-04 | CLP 1,903.60 | CLP 1,903.60 | CLP 1,870.90 | CLP 1,873.60 | 25,337 |
| 2025-12-03 | CLP 1,880.00 | CLP 1,880.00 | CLP 1,867.00 | CLP 1,873.10 | 86,365 |
| 2025-12-02 | CLP 1,900.00 | CLP 1,900.00 | CLP 1,881.00 | CLP 1,884.20 | 36,262 |
| 2025-12-01 | CLP 1,875.00 | CLP 1,884.10 | CLP 1,869.00 | CLP 1,874.20 | 60,297 |
| 2025-11-28 | CLP 1,888.40 | CLP 1,888.40 | CLP 1,868.50 | CLP 1,876.50 | 14,608 |
| 2025-11-27 | CLP 1,887.00 | CLP 1,895.00 | CLP 1,862.00 | CLP 1,878.40 | 5,624 |
| 2025-11-26 | CLP 1,855.40 | CLP 1,871.60 | CLP 1,855.40 | CLP 1,863.30 | 59,827 |
| 2025-11-25 | CLP 1,860.00 | CLP 1,860.00 | CLP 1,845.20 | CLP 1,854.00 | 43,704 |
| 2025-11-24 | CLP 1,844.00 | CLP 1,860.00 | CLP 1,844.00 | CLP 1,857.40 | 31,420 |
| 2025-11-21 | CLP 1,810.00 | CLP 1,817.50 | CLP 1,795.70 | CLP 1,805.20 | 266,139 |
| 2025-11-20 | CLP 1,850.00 | CLP 1,879.70 | CLP 1,803.70 | CLP 1,824.30 | 196,599 |
| 2025-11-19 | CLP 1,841.30 | CLP 1,844.50 | CLP 1,823.80 | CLP 1,826.80 | 43,513 |
| 2025-11-18 | CLP 1,825.60 | CLP 1,835.10 | CLP 1,812.70 | CLP 1,817.40 | 67,044 |
| 2025-11-17 | CLP 1,858.00 | CLP 1,858.00 | CLP 1,830.60 | CLP 1,842.90 | 36,578 |
| 2025-11-14 | CLP 1,837.90 | CLP 1,865.10 | CLP 1,837.00 | CLP 1,865.00 | 31,094 |
| 2025-11-13 | CLP 1,867.30 | CLP 1,867.30 | CLP 1,860.70 | CLP 1,860.20 | 14,706 |
| 2025-11-12 | CLP 1,934.00 | CLP 1,934.00 | CLP 1,885.00 | CLP 1,891.30 | 16,243 |
| 2025-11-11 | CLP 1,907.50 | CLP 1,907.50 | CLP 1,895.00 | CLP 1,899.60 | 52,038 |
| 2025-11-10 | CLP 1,900.00 | CLP 1,917.90 | CLP 1,890.00 | CLP 1,898.90 | 60,777 |
| 2025-11-07 | CLP 1,893.00 | CLP 1,893.00 | CLP 1,866.30 | CLP 1,871.80 | 97,319 |
| 2025-11-06 | CLP 1,920.30 | CLP 1,920.30 | CLP 1,889.00 | CLP 1,893.00 | 98,870 |
| 2025-11-05 | CLP 1,916.90 | CLP 1,932.50 | CLP 1,916.90 | CLP 1,930.30 | 37,354 |
| 2025-11-04 | CLP 1,945.20 | CLP 1,945.20 | CLP 1,927.00 | CLP 1,939.20 | 34,619 |
| 2025-11-03 | CLP 1,976.20 | CLP 1,979.00 | CLP 1,941.00 | CLP 1,944.70 | 621,438 |
| 2025-10-30 | CLP 1,957.00 | CLP 1,959.00 | CLP 1,945.60 | CLP 1,949.70 | 41,337 |
| 2025-10-29 | CLP 1,957.60 | CLP 1,959.40 | CLP 1,952.70 | CLP 1,955.80 | 152,907 |
| 2025-10-28 | CLP 1,964.70 | CLP 1,964.70 | CLP 1,944.00 | CLP 1,956.60 | 157,243 |
| 2025-10-27 | CLP 1,922.70 | CLP 1,932.90 | CLP 1,921.30 | CLP 1,930.60 | 42,170 |
| 2025-10-24 | CLP 1,910.30 | CLP 1,910.90 | CLP 1,908.00 | CLP 1,908.90 | 19,387 |
| 2025-10-23 | CLP 1,882.70 | CLP 1,890.80 | CLP 1,881.60 | CLP 1,885.70 | 46,599 |
| 2025-10-22 | CLP 1,915.00 | CLP 1,915.00 | CLP 1,873.40 | CLP 1,881.20 | 189,704 |
| 2025-10-21 | CLP 1,906.00 | CLP 1,914.00 | CLP 1,902.20 | CLP 1,912.90 | 13,376 |
| 2025-10-20 | CLP 1,917.20 | CLP 1,917.20 | CLP 1,908.10 | CLP 1,911.00 | 31,263 |
| 2025-10-17 | CLP 1,894.60 | CLP 1,896.20 | CLP 1,891.80 | CLP 1,893.60 | 25,027 |
| 2025-10-16 | CLP 1,916.90 | CLP 1,916.90 | CLP 1,873.70 | CLP 1,887.30 | 27,751 |
| 2025-10-15 | CLP 1,923.00 | CLP 1,923.00 | CLP 1,896.60 | CLP 1,896.90 | 50,641 |
| 2025-10-14 | CLP 1,892.40 | CLP 1,897.50 | CLP 1,869.00 | CLP 1,891.50 | 30,942 |
| 2025-10-13 | CLP 1,896.90 | CLP 1,896.90 | CLP 1,881.90 | CLP 1,892.40 | 20,059 |
| 2025-10-10 | CLP 1,917.30 | CLP 1,917.30 | CLP 1,873.70 | CLP 1,881.20 | 62,944 |
| 2025-10-09 | CLP 1,915.80 | CLP 1,915.80 | CLP 1,895.60 | CLP 1,902.20 | 67,088 |