Fondo de Inversion Independencia Rentas Inmobiliarias (CFINRENTAS) Price History
Daily open, high, low, close and volume for Fondo de Inversion Independencia Rentas Inmobiliarias (CFINRENTAS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-10-07 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-10-06 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-10-05 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-10-02 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-10-01 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-30 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-29 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-28 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-25 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-24 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-23 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-22 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-21 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-17 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-16 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-15 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-14 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-11 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-10 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-09 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-08 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-07 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-04 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-03 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-02 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-09-01 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-31 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-28 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-27 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-26 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-25 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-24 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-21 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-20 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-19 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-18 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-17 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-14 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-13 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-12 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-11 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-10 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-07 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-06 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-05 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-04 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-08-03 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-31 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-30 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-29 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-28 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-27 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-24 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-23 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-22 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-21 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-20 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | CLP 2,183.56 | 0 |
| 2026-07-17 | CLP 2,190.00 | CLP 2,185.00 | CLP 2,166.00 | CLP 2,183.56 | 70,891 |
| 2026-07-15 | CLP 2,185.00 | CLP 2,190.00 | CLP 2,170.00 | CLP 2,178.36 | 38,319 |
| 2026-07-14 | CLP 2,210.00 | CLP 2,197.00 | CLP 2,185.00 | CLP 2,185.07 | 18,593 |
| 2026-07-13 | CLP 2,207.10 | CLP 2,207.10 | CLP 2,180.00 | CLP 2,197.37 | 34,873 |
| 2026-07-10 | CLP 2,197.00 | CLP 2,224.00 | CLP 2,196.40 | CLP 2,207.01 | 16,093 |
| 2026-07-09 | CLP 2,177.01 | CLP 2,210.00 | CLP 2,178.00 | CLP 2,196.39 | 24,715 |
| 2026-07-08 | CLP 2,170.00 | CLP 2,199.00 | CLP 2,140.83 | CLP 2,154.01 | 53,409 |
| 2026-07-07 | CLP 2,179.00 | CLP 2,200.00 | CLP 2,166.00 | CLP 2,190.13 | 63,833 |
| 2026-07-06 | CLP 2,200.00 | CLP 2,190.00 | CLP 2,175.00 | CLP 2,178.13 | 18,324 |
| 2026-07-03 | CLP 2,168.00 | CLP 2,172.00 | CLP 2,159.90 | CLP 2,165.27 | 38,473 |
| 2026-07-02 | CLP 2,172.00 | CLP 2,172.00 | CLP 2,166.00 | CLP 2,168.84 | 31,654 |
| 2026-07-01 | CLP 2,190.81 | CLP 2,175.00 | CLP 2,164.10 | CLP 2,172.07 | 29,302 |
| 2026-06-30 | CLP 2,200.00 | CLP 2,180.00 | CLP 2,120.00 | CLP 2,158.34 | 34,591 |
| 2026-06-26 | CLP 2,200.00 | CLP 2,200.00 | CLP 2,184.03 | CLP 2,198.34 | 9,849 |
| 2026-06-25 | CLP 2,200.00 | CLP 2,200.00 | CLP 2,200.00 | CLP 2,200.10 | 16,544 |
| 2026-06-24 | CLP 2,200.00 | CLP 2,248.00 | CLP 2,200.00 | CLP 2,201.12 | 18,833 |
| 2026-06-23 | CLP 2,199.00 | CLP 2,199.00 | CLP 2,194.00 | CLP 2,199.00 | 29,268 |
| 2026-06-22 | CLP 2,239.40 | CLP 2,200.00 | CLP 2,170.00 | CLP 2,199.94 | 13,516 |
| 2026-06-19 | CLP 2,180.00 | CLP 2,250.00 | CLP 2,180.00 | CLP 2,203.95 | 20,959 |
| 2026-06-18 | CLP 2,180.00 | CLP 2,179.90 | CLP 2,170.00 | CLP 2,174.10 | 41,412 |
| 2026-06-17 | CLP 2,180.00 | CLP 2,177.90 | CLP 2,175.00 | CLP 2,176.46 | 3,955 |
| 2026-06-16 | CLP 2,158.00 | CLP 2,175.00 | CLP 2,162.50 | CLP 2,172.55 | 15,249 |
| 2026-06-15 | CLP 2,190.00 | CLP 2,180.00 | CLP 2,150.00 | CLP 2,157.16 | 42,405 |
| 2026-06-12 | CLP 2,185.00 | CLP 2,185.00 | CLP 2,176.00 | CLP 2,179.04 | 17,240 |
| 2026-06-11 | CLP 2,190.00 | CLP 2,190.00 | CLP 2,170.00 | CLP 2,179.89 | 19,321 |
| 2026-06-10 | CLP 2,222.00 | CLP 2,222.00 | CLP 2,170.00 | CLP 2,183.37 | 54,090 |
| 2026-06-09 | CLP 2,200.00 | CLP 2,200.00 | CLP 2,190.00 | CLP 2,195.22 | 27,294 |
| 2026-06-08 | CLP 2,220.00 | CLP 2,200.00 | CLP 2,189.00 | CLP 2,199.83 | 66,757 |
| 2026-06-05 | CLP 2,219.00 | CLP 2,220.00 | CLP 2,170.00 | CLP 2,194.40 | 39,365 |
| 2026-06-04 | CLP 2,220.00 | CLP 2,220.00 | CLP 2,015.00 | CLP 2,199.97 | 92,924 |
| 2026-06-03 | CLP 2,200.00 | CLP 2,215.00 | CLP 2,195.00 | CLP 2,199.74 | 18,879 |
| 2026-06-02 | CLP 2,211.00 | CLP 2,200.00 | CLP 2,195.00 | CLP 2,198.27 | 13,356 |
| 2026-06-01 | CLP 2,220.00 | CLP 2,220.00 | CLP 2,186.46 | CLP 2,199.42 | 29,036 |
| 2026-05-29 | CLP 2,220.00 | CLP 2,220.00 | CLP 2,169.96 | CLP 2,190.07 | 57,888 |
| 2026-05-28 | CLP 2,240.00 | CLP 2,239.90 | CLP 2,220.00 | CLP 2,223.95 | 79,304 |
| 2026-05-27 | CLP 2,303.55 | CLP 2,303.55 | CLP 2,230.00 | CLP 2,237.14 | 24,430 |
| 2026-05-26 | CLP 2,255.00 | CLP 2,255.00 | CLP 2,230.00 | CLP 2,240.55 | 22,645 |
| 2026-05-25 | CLP 2,260.00 | CLP 2,260.00 | CLP 2,220.00 | CLP 2,244.68 | 27,256 |
| 2026-05-22 | CLP 2,260.00 | CLP 2,300.00 | CLP 2,225.00 | CLP 2,260.00 | 17,673 |
| 2026-05-20 | CLP 2,255.00 | CLP 2,260.00 | CLP 2,244.30 | CLP 2,254.97 | 50,017 |
| 2026-05-19 | CLP 2,262.49 | CLP 2,269.00 | CLP 2,220.00 | CLP 2,234.60 | 19,314 |
| 2026-05-18 | CLP 2,280.00 | CLP 2,270.00 | CLP 2,205.88 | CLP 2,262.49 | 60,464 |
| 2026-05-15 | CLP 2,280.00 | CLP 2,280.00 | CLP 2,269.00 | CLP 2,249.00 | 30,113 |
| 2026-05-14 | CLP 2,280.00 | CLP 2,280.00 | CLP 2,250.00 | CLP 2,268.49 | 72,882 |
| 2026-05-13 | CLP 2,280.00 | CLP 2,300.00 | CLP 2,270.00 | CLP 2,270.00 | 54,639 |
| 2026-05-12 | CLP 2,310.00 | CLP 2,300.00 | CLP 2,255.00 | CLP 2,275.87 | 62,077 |
| 2026-05-11 | CLP 2,289.00 | CLP 2,300.00 | CLP 2,250.00 | CLP 2,285.58 | 102,488 |
| 2026-05-08 | CLP 2,330.00 | CLP 2,290.00 | CLP 2,289.00 | CLP 2,289.00 | 96,780 |
| 2026-05-07 | CLP 2,315.00 | CLP 2,301.32 | CLP 2,289.00 | CLP 2,289.00 | 109,238 |
| 2026-05-06 | CLP 2,315.00 | CLP 2,329.00 | CLP 2,290.00 | CLP 2,301.32 | 182,496 |
| 2026-05-05 | CLP 2,320.00 | CLP 2,320.00 | CLP 2,300.00 | CLP 2,300.00 | 84,055 |
| 2026-05-04 | CLP 2,320.00 | CLP 2,320.00 | CLP 2,300.00 | CLP 2,300.62 | 107,492 |
| 2026-04-30 | CLP 2,319.00 | CLP 2,320.00 | CLP 2,298.00 | CLP 2,303.74 | 83,050 |
| 2026-04-29 | CLP 2,320.00 | CLP 2,330.00 | CLP 2,301.00 | CLP 2,319.00 | 99,821 |
| 2026-04-28 | CLP 2,320.00 | CLP 2,320.10 | CLP 2,310.00 | CLP 2,316.34 | 60,197 |
| 2026-04-27 | CLP 2,312.42 | CLP 2,340.00 | CLP 2,300.00 | CLP 2,316.57 | 89,311 |
| 2026-04-24 | CLP 2,266.00 | CLP 2,312.35 | CLP 2,312.35 | CLP 2,312.42 | 8,160 |
| 2026-04-23 | CLP 2,190.00 | CLP 2,251.00 | CLP 2,190.00 | CLP 2,242.42 | 43,221 |
| 2026-04-22 | CLP 2,190.00 | CLP 2,180.80 | CLP 2,165.00 | CLP 2,180.27 | 50,356 |
| 2026-04-21 | CLP 2,182.00 | CLP 2,190.00 | CLP 2,170.00 | CLP 2,179.37 | 77,316 |
| 2026-04-20 | CLP 2,180.00 | CLP 2,200.78 | CLP 2,178.99 | CLP 2,186.00 | 8,296,398 |
| 2026-04-17 | CLP 2,225.00 | CLP 2,200.00 | CLP 2,180.00 | CLP 2,184.33 | 77,599 |
| 2026-04-16 | CLP 2,184.00 | CLP 2,181.00 | CLP 2,179.00 | CLP 2,180.84 | 13,074 |
| 2026-04-15 | CLP 2,190.00 | CLP 2,190.00 | CLP 2,182.00 | CLP 2,184.00 | 185,744 |
| 2026-04-14 | CLP 2,188.00 | CLP 2,188.00 | CLP 2,180.00 | CLP 2,180.65 | 21,762 |
| 2026-04-13 | CLP 2,200.00 | CLP 2,195.00 | CLP 2,170.00 | CLP 2,182.38 | 21,581 |
| 2026-04-10 | CLP 2,170.00 | CLP 2,215.01 | CLP 2,180.00 | CLP 2,189.98 | 77,955 |
| 2026-04-09 | CLP 2,170.00 | CLP 2,170.00 | CLP 2,164.50 | CLP 2,170.00 | 57,642 |
| 2026-04-08 | CLP 2,200.00 | CLP 2,168.00 | CLP 2,168.00 | CLP 2,168.20 | 9,373 |
| 2026-04-07 | CLP 2,199.00 | CLP 2,172.50 | CLP 2,135.00 | CLP 2,167.35 | 25,463 |
| 2026-04-06 | CLP 2,200.00 | CLP 2,184.70 | CLP 2,164.00 | CLP 2,172.64 | 30,803 |
| 2026-04-02 | CLP 2,199.99 | CLP 2,200.00 | CLP 2,170.00 | CLP 2,184.76 | 8,793 |
| 2026-04-01 | CLP 2,180.00 | CLP 2,199.00 | CLP 2,180.00 | CLP 2,180.04 | 73,709 |
| 2026-03-31 | CLP 2,140.00 | CLP 2,200.00 | CLP 2,100.00 | CLP 2,170.05 | 54,554 |
| 2026-03-30 | CLP 2,121.99 | CLP 2,179.00 | CLP 2,140.00 | CLP 2,140.00 | 99,117 |
| 2026-03-27 | CLP 2,125.00 | CLP 2,165.00 | CLP 2,090.00 | CLP 2,135.62 | 117,318 |
| 2026-03-26 | CLP 2,148.00 | CLP 2,131.20 | CLP 2,122.00 | CLP 2,122.44 | 40,901 |
| 2026-03-25 | CLP 2,089.00 | CLP 2,110.00 | CLP 2,078.00 | CLP 2,102.97 | 63,377 |
| 2026-03-24 | CLP 2,100.00 | CLP 2,100.00 | CLP 2,038.98 | CLP 2,089.00 | 6,834 |
| 2026-03-23 | CLP 2,099.08 | CLP 2,100.00 | CLP 2,099.00 | CLP 2,099.41 | 38,039 |
| 2026-03-20 | CLP 2,100.00 | CLP 2,100.00 | CLP 2,078.00 | CLP 2,099.08 | 8,769 |
| 2026-03-19 | CLP 2,154.42 | CLP 2,154.42 | CLP 2,070.00 | CLP 2,076.92 | 66,227 |
| 2026-03-18 | CLP 2,100.00 | CLP 2,150.00 | CLP 2,099.00 | CLP 2,120.47 | 119,010 |
| 2026-03-17 | CLP 2,110.00 | CLP 2,108.00 | CLP 2,050.00 | CLP 2,099.46 | 7,669 |
| 2026-03-16 | CLP 2,096.96 | CLP 2,109.00 | CLP 2,089.00 | CLP 2,108.92 | 13,265 |
| 2026-03-13 | CLP 2,110.00 | CLP 2,109.00 | CLP 2,097.50 | CLP 2,096.96 | 8,930 |
| 2026-03-12 | CLP 2,110.00 | CLP 2,110.00 | CLP 2,069.00 | CLP 2,079.64 | 9,961 |
| 2026-03-11 | CLP 2,110.00 | CLP 2,109.00 | CLP 2,090.00 | CLP 2,093.64 | 45,241 |
| 2026-03-10 | CLP 2,110.00 | CLP 2,109.00 | CLP 2,070.60 | CLP 2,103.09 | 55,194 |
| 2026-03-09 | CLP 2,050.00 | CLP 2,100.00 | CLP 2,045.00 | CLP 2,070.63 | 39,796 |
| 2026-03-06 | CLP 2,055.00 | CLP 2,055.10 | CLP 2,009.76 | CLP 2,053.51 | 42,322 |
| 2026-03-05 | CLP 2,050.00 | CLP 2,076.66 | CLP 2,050.00 | CLP 2,069.40 | 15,945 |
| 2026-03-04 | CLP 2,075.00 | CLP 2,055.00 | CLP 2,050.00 | CLP 2,052.89 | 12,071 |
| 2026-03-03 | CLP 2,110.00 | CLP 2,110.00 | CLP 2,049.56 | CLP 2,078.21 | 13,192 |
| 2026-03-02 | CLP 2,100.00 | CLP 2,110.00 | CLP 2,060.40 | CLP 2,086.59 | 10,894 |
| 2026-02-27 | CLP 2,095.00 | CLP 2,100.00 | CLP 2,095.00 | CLP 2,096.84 | 10,843 |
| 2026-02-26 | CLP 2,083.60 | CLP 2,080.00 | CLP 2,040.00 | CLP 2,040.00 | 16,504 |
| 2026-02-25 | CLP 2,082.35 | CLP 2,095.00 | CLP 2,081.00 | CLP 2,083.65 | 46,283 |
| 2026-02-24 | CLP 2,083.26 | CLP 2,100.00 | CLP 2,072.80 | CLP 2,082.35 | 36,525 |
| 2026-02-23 | CLP 2,109.88 | CLP 2,110.00 | CLP 2,052.10 | CLP 2,083.26 | 30,822 |
| 2026-02-20 | CLP 2,110.00 | CLP 2,110.00 | CLP 2,109.00 | CLP 2,109.88 | 21,992 |
| 2026-02-19 | CLP 2,150.00 | CLP 2,150.00 | CLP 2,100.10 | CLP 2,109.21 | 9,780 |
| 2026-02-18 | CLP 2,118.00 | CLP 2,112.00 | CLP 2,100.00 | CLP 2,109.08 | 12,695 |
| 2026-02-17 | CLP 2,100.00 | CLP 2,120.00 | CLP 2,095.00 | CLP 2,112.79 | 65,599 |
| 2026-02-16 | CLP 2,098.00 | CLP 2,100.00 | CLP 2,095.00 | CLP 2,100.00 | 69,594 |
| 2026-02-13 | CLP 2,099.00 | CLP 2,099.00 | CLP 2,051.00 | CLP 2,088.60 | 9,344 |
| 2026-02-12 | CLP 2,140.39 | CLP 2,120.00 | CLP 2,043.74 | CLP 2,094.42 | 29,648 |
| 2026-02-11 | CLP 2,122.00 | CLP 2,110.00 | CLP 2,035.00 | CLP 2,094.00 | 43,111 |
| 2026-02-10 | CLP 2,130.00 | CLP 2,130.00 | CLP 2,100.00 | CLP 2,122.32 | 24,402 |
| 2026-02-09 | CLP 2,152.00 | CLP 2,162.40 | CLP 2,120.00 | CLP 2,129.25 | 34,685 |
| 2026-02-06 | CLP 2,190.00 | CLP 2,190.00 | CLP 2,150.00 | CLP 2,151.63 | 22,233 |
| 2026-02-05 | CLP 2,152.00 | CLP 2,198.00 | CLP 2,128.50 | CLP 2,150.64 | 125,110 |
| 2026-02-04 | CLP 2,150.00 | CLP 2,150.00 | CLP 2,100.00 | CLP 2,125.90 | 52,471 |
| 2026-02-03 | CLP 2,299.95 | CLP 2,299.95 | CLP 2,107.00 | CLP 2,110.40 | 46,700 |
| 2026-02-02 | CLP 2,110.00 | CLP 2,130.00 | CLP 2,070.00 | CLP 2,110.50 | 144,324 |
| 2026-01-30 | CLP 2,090.00 | CLP 2,100.00 | CLP 2,089.00 | CLP 2,099.98 | 114,998 |
| 2026-01-29 | CLP 2,090.00 | CLP 2,089.90 | CLP 2,038.89 | CLP 2,077.61 | 21,962 |
| 2026-01-28 | CLP 2,037.00 | CLP 2,085.00 | CLP 2,080.00 | CLP 2,082.59 | 54,296 |
| 2026-01-27 | CLP 2,144.95 | CLP 2,085.20 | CLP 2,024.00 | CLP 2,036.26 | 61,251 |
| 2026-01-26 | CLP 2,104.31 | CLP 2,104.30 | CLP 2,035.10 | CLP 2,080.03 | 23,737 |
| 2026-01-23 | CLP 2,054.00 | CLP 2,110.20 | CLP 2,054.00 | CLP 2,104.31 | 22,107 |
| 2026-01-22 | CLP 2,120.00 | CLP 2,120.00 | CLP 2,098.00 | CLP 2,099.93 | 78,369 |
| 2026-01-21 | CLP 2,108.40 | CLP 2,114.00 | CLP 2,100.00 | CLP 2,107.91 | 57,398 |
| 2026-01-20 | CLP 2,125.00 | CLP 2,123.30 | CLP 2,080.10 | CLP 2,097.41 | 60,916 |
| 2026-01-19 | CLP 2,134.50 | CLP 2,120.00 | CLP 2,115.00 | CLP 2,119.06 | 28,221 |
| 2026-01-16 | CLP 2,115.00 | CLP 2,142.40 | CLP 2,120.00 | CLP 2,134.92 | 6,848 |
| 2026-01-15 | CLP 2,110.00 | CLP 2,140.00 | CLP 2,100.00 | CLP 2,114.35 | 30,693 |
| 2026-01-14 | CLP 2,115.00 | CLP 2,150.00 | CLP 2,109.00 | CLP 2,114.78 | 26,368 |
| 2026-01-13 | CLP 2,145.00 | CLP 2,142.00 | CLP 2,100.00 | CLP 2,106.27 | 47,632 |
| 2026-01-12 | CLP 2,150.00 | CLP 2,175.00 | CLP 2,140.00 | CLP 2,150.00 | 98,722 |
| 2026-01-09 | CLP 2,155.00 | CLP 2,155.00 | CLP 2,147.00 | CLP 2,149.57 | 64,311 |
| 2026-01-08 | CLP 2,150.00 | CLP 2,180.00 | CLP 2,149.00 | CLP 2,150.25 | 147,938 |
| 2026-01-07 | CLP 2,142.84 | CLP 2,150.00 | CLP 2,140.00 | CLP 2,147.40 | 65,187 |
| 2026-01-06 | CLP 2,175.00 | CLP 2,179.00 | CLP 2,128.00 | CLP 2,142.84 | 23,489 |
| 2026-01-05 | CLP 2,173.30 | CLP 2,181.00 | CLP 2,149.00 | CLP 2,171.84 | 46,754 |
| 2026-01-02 | CLP 2,142.40 | CLP 2,159.00 | CLP 2,150.00 | CLP 2,156.24 | 20,001 |
| 2025-12-30 | CLP 2,107.00 | CLP 2,150.00 | CLP 2,080.00 | CLP 2,147.68 | 102,444 |
| 2025-12-29 | CLP 2,109.65 | CLP 2,110.00 | CLP 2,100.00 | CLP 2,106.83 | 63,827 |
| 2025-12-26 | CLP 2,110.00 | CLP 2,110.00 | CLP 2,088.00 | CLP 2,109.65 | 13,099 |
| 2025-12-24 | CLP 2,120.00 | CLP 2,110.00 | CLP 2,050.00 | CLP 2,087.30 | 7,256 |
| 2025-12-23 | CLP 2,129.00 | CLP 2,119.00 | CLP 2,070.00 | CLP 2,112.53 | 89,106 |
| 2025-12-22 | CLP 2,050.64 | CLP 2,112.50 | CLP 2,050.65 | CLP 2,104.43 | 35,034 |
| 2025-12-19 | CLP 2,011.00 | CLP 2,080.00 | CLP 2,044.80 | CLP 2,050.64 | 61,027 |
| 2025-12-18 | CLP 2,000.00 | CLP 2,010.00 | CLP 1,998.00 | CLP 2,002.37 | 65,470 |
| 2025-12-17 | CLP 1,947.55 | CLP 2,015.00 | CLP 1,981.60 | CLP 1,998.00 | 69,915 |
| 2025-12-16 | CLP 1,990.00 | CLP 2,005.30 | CLP 1,970.92 | CLP 1,997.40 | 50,893 |
| 2025-12-15 | CLP 2,008.79 | CLP 2,008.79 | CLP 1,935.00 | CLP 1,989.59 | 35,600 |
| 2025-12-12 | CLP 2,021.00 | CLP 1,985.00 | CLP 1,965.05 | CLP 1,970.93 | 55,589 |
| 2025-12-11 | CLP 1,972.00 | CLP 1,985.00 | CLP 1,970.00 | CLP 1,975.23 | 33,691 |
| 2025-12-10 | CLP 1,968.00 | CLP 1,975.00 | CLP 1,968.00 | CLP 1,970.97 | 51,954 |
| 2025-12-09 | CLP 1,973.00 | CLP 1,973.00 | CLP 1,941.00 | CLP 1,967.86 | 46,428 |
| 2025-12-05 | CLP 1,965.00 | CLP 1,973.00 | CLP 1,930.00 | CLP 1,940.06 | 103,352 |
| 2025-12-04 | CLP 1,974.67 | CLP 1,973.00 | CLP 1,955.00 | CLP 1,955.00 | 13,136 |
| 2025-12-03 | CLP 1,980.00 | CLP 1,980.00 | CLP 1,970.00 | CLP 1,974.67 | 20,818 |
| 2025-12-02 | CLP 1,978.10 | CLP 1,980.00 | CLP 1,970.00 | CLP 1,975.07 | 25,409 |
| 2025-12-01 | CLP 1,997.90 | CLP 1,997.00 | CLP 1,965.00 | CLP 1,972.91 | 34,439 |
| 2025-11-28 | CLP 1,910.20 | CLP 1,954.80 | CLP 1,900.00 | CLP 1,928.81 | 19,717 |
| 2025-11-27 | CLP 1,900.00 | CLP 1,919.00 | CLP 1,895.00 | CLP 1,910.19 | 12,546 |
| 2025-11-26 | CLP 1,900.00 | CLP 1,900.00 | CLP 1,890.00 | CLP 1,895.92 | 27,547 |
| 2025-11-25 | CLP 1,900.00 | CLP 1,900.00 | CLP 1,881.00 | CLP 1,900.00 | 18,985 |
| 2025-11-24 | CLP 1,874.00 | CLP 1,900.00 | CLP 1,874.00 | CLP 1,900.00 | 57,912 |
| 2025-11-21 | CLP 1,900.00 | CLP 1,888.00 | CLP 1,867.00 | CLP 1,873.99 | 31,367 |
| 2025-11-20 | CLP 1,890.00 | CLP 1,895.00 | CLP 1,865.00 | CLP 1,866.30 | 95,275 |
| 2025-11-19 | CLP 1,833.00 | CLP 1,890.00 | CLP 1,833.00 | CLP 1,853.98 | 34,161 |
| 2025-11-18 | CLP 1,830.58 | CLP 1,900.00 | CLP 1,830.58 | CLP 1,888.07 | 85,689 |
| 2025-11-17 | CLP 1,895.00 | CLP 1,900.00 | CLP 1,775.00 | CLP 1,830.58 | 127,551 |
| 2025-11-14 | CLP 1,829.98 | CLP 1,850.00 | CLP 1,830.00 | CLP 1,836.85 | 31,240 |
| 2025-11-13 | CLP 1,828.00 | CLP 1,837.10 | CLP 1,828.00 | CLP 1,829.98 | 29,086 |
| 2025-11-12 | CLP 1,828.00 | CLP 1,835.00 | CLP 1,830.00 | CLP 1,834.53 | 33,216 |
| 2025-11-11 | CLP 1,800.00 | CLP 1,825.00 | CLP 1,800.00 | CLP 1,824.29 | 16,545 |
| 2025-11-10 | CLP 1,800.00 | CLP 1,800.00 | CLP 1,780.00 | CLP 1,799.96 | 155,154 |
| 2025-11-07 | CLP 1,800.00 | CLP 1,800.00 | CLP 1,790.00 | CLP 1,799.84 | 67,305 |
| 2025-11-06 | CLP 1,799.90 | CLP 1,800.00 | CLP 1,786.00 | CLP 1,800.00 | 82,924 |
| 2025-11-05 | CLP 1,780.00 | CLP 1,799.00 | CLP 1,779.21 | CLP 1,781.85 | 49,782 |
| 2025-11-04 | CLP 1,775.00 | CLP 1,780.00 | CLP 1,776.00 | CLP 1,779.21 | 66,769 |
| 2025-11-03 | CLP 1,779.00 | CLP 1,783.00 | CLP 1,760.00 | CLP 1,774.46 | 68,738 |
| 2025-10-30 | CLP 1,766.00 | CLP 1,787.10 | CLP 1,761.00 | CLP 1,783.28 | 97,043 |
| 2025-10-29 | CLP 1,743.00 | CLP 1,770.00 | CLP 1,743.00 | CLP 1,766.87 | 106,141 |
| 2025-10-28 | CLP 1,747.02 | CLP 1,750.00 | CLP 1,742.00 | CLP 1,745.67 | 62,281 |
| 2025-10-27 | CLP 1,750.00 | CLP 1,750.00 | CLP 1,744.20 | CLP 1,747.02 | 38,403 |
| 2025-10-23 | CLP 1,730.00 | CLP 1,750.00 | CLP 1,735.00 | CLP 1,749.94 | 57,004 |
| 2025-10-22 | CLP 1,700.00 | CLP 1,710.00 | CLP 1,700.00 | CLP 1,706.47 | 42,522 |
| 2025-10-21 | CLP 1,700.00 | CLP 1,713.00 | CLP 1,700.00 | CLP 1,703.24 | 118,959 |
| 2025-10-20 | CLP 1,725.00 | CLP 1,715.10 | CLP 1,700.00 | CLP 1,715.10 | 99,601 |
| 2025-10-17 | CLP 1,726.00 | CLP 1,720.00 | CLP 1,700.00 | CLP 1,714.09 | 15,402 |
| 2025-10-16 | CLP 1,700.00 | CLP 1,730.00 | CLP 1,720.00 | CLP 1,725.89 | 5,277 |
| 2025-10-15 | CLP 1,689.87 | CLP 1,700.00 | CLP 1,684.00 | CLP 1,699.40 | 133,401 |
| 2025-10-14 | CLP 1,701.00 | CLP 1,695.00 | CLP 1,689.00 | CLP 1,689.87 | 37,315 |
| 2025-10-13 | CLP 1,712.00 | CLP 1,720.00 | CLP 1,691.50 | CLP 1,692.96 | 60,862 |
| 2025-10-10 | CLP 1,725.00 | CLP 1,732.60 | CLP 1,700.00 | CLP 1,711.68 | 50,630 |
| 2025-10-09 | CLP 1,750.00 | CLP 1,741.00 | CLP 1,724.90 | CLP 1,732.62 | 29,507 |