Pionero Fondo De Inversion (CFIPIONERO) Price History
Daily open, high, low, close and volume for Pionero Fondo De Inversion (CFIPIONERO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 16,150.00 | CLP 16,150.00 | CLP 16,150.00 | CLP 16,150.00 | 0 |
| 2026-10-08 | CLP 16,150.10 | CLP 16,150.10 | CLP 16,150.00 | CLP 16,150.00 | 2,736 |
| 2026-10-07 | CLP 16,199.99 | CLP 16,199.99 | CLP 16,199.99 | CLP 16,199.99 | 0 |
| 2026-10-06 | CLP 16,199.99 | CLP 16,199.99 | CLP 16,199.99 | CLP 16,199.99 | 167 |
| 2026-10-05 | CLP 16,200.00 | CLP 16,200.00 | CLP 16,200.00 | CLP 16,199.99 | 1,875 |
| 2026-10-02 | CLP 16,198.45 | CLP 16,198.45 | CLP 16,198.45 | CLP 16,198.46 | 1,879 |
| 2026-10-01 | CLP 16,200.60 | CLP 16,200.60 | CLP 16,185.00 | CLP 16,198.45 | 1,528 |
| 2026-09-30 | CLP 16,185.00 | CLP 16,185.00 | CLP 16,185.00 | CLP 16,185.00 | 8,877 |
| 2026-09-29 | CLP 16,227.50 | CLP 16,300.00 | CLP 16,227.50 | CLP 16,300.00 | 938 |
| 2026-09-28 | CLP 16,275.00 | CLP 16,275.00 | CLP 16,275.00 | CLP 16,275.00 | 423 |
| 2026-09-25 | CLP 16,301.00 | CLP 16,301.00 | CLP 16,301.00 | CLP 16,301.00 | 0 |
| 2026-09-24 | CLP 16,301.00 | CLP 16,301.00 | CLP 16,301.00 | CLP 16,301.00 | 1,223 |
| 2026-09-23 | CLP 16,166.00 | CLP 16,166.00 | CLP 16,166.00 | CLP 16,166.00 | 4 |
| 2026-09-22 | CLP 16,166.00 | CLP 16,166.00 | CLP 16,166.00 | CLP 16,166.00 | 147 |
| 2026-09-21 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | 20 |
| 2026-09-17 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | 0 |
| 2026-09-16 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | 30 |
| 2026-09-15 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | CLP 16,244.00 | 1,243 |
| 2026-09-14 | CLP 16,290.00 | CLP 16,290.00 | CLP 16,243.66 | CLP 16,243.66 | 851 |
| 2026-09-11 | CLP 16,301.00 | CLP 16,301.00 | CLP 16,290.00 | CLP 16,290.00 | 1,015 |
| 2026-09-10 | CLP 16,290.00 | CLP 16,290.00 | CLP 16,290.00 | CLP 16,290.00 | 0 |
| 2026-09-09 | CLP 16,290.00 | CLP 16,290.00 | CLP 16,290.00 | CLP 16,290.00 | 48 |
| 2026-09-08 | CLP 15,300.00 | CLP 16,290.00 | CLP 15,300.00 | CLP 16,290.00 | 4,660 |
| 2026-09-07 | CLP 16,199.90 | CLP 16,300.00 | CLP 16,199.90 | CLP 16,300.00 | 6,494 |
| 2026-09-04 | CLP 16,224.00 | CLP 16,237.00 | CLP 16,224.00 | CLP 16,224.96 | 1,691 |
| 2026-09-03 | CLP 16,046.00 | CLP 16,046.00 | CLP 16,046.00 | CLP 16,046.00 | 100 |
| 2026-09-02 | CLP 16,406.09 | CLP 16,406.09 | CLP 16,223.20 | CLP 16,390.62 | 2,723 |
| 2026-09-01 | CLP 16,322.08 | CLP 16,322.08 | CLP 16,322.08 | CLP 16,322.08 | 53 |
| 2026-08-31 | CLP 16,324.00 | CLP 16,324.00 | CLP 16,300.00 | CLP 16,322.08 | 4,202 |
| 2026-08-28 | CLP 16,292.00 | CLP 16,292.00 | CLP 16,292.00 | CLP 16,292.00 | 965 |
| 2026-08-27 | CLP 16,300.00 | CLP 16,300.00 | CLP 16,300.00 | CLP 16,300.00 | 0 |
| 2026-08-26 | CLP 16,300.00 | CLP 16,300.00 | CLP 16,300.00 | CLP 16,300.00 | 657 |
| 2026-08-25 | CLP 16,111.11 | CLP 16,111.11 | CLP 16,111.11 | CLP 16,111.11 | 29 |
| 2026-08-24 | CLP 16,111.11 | CLP 16,111.11 | CLP 16,111.11 | CLP 16,111.11 | 0 |
| 2026-08-21 | CLP 16,083.80 | CLP 16,112.00 | CLP 16,083.80 | CLP 16,111.11 | 8,529 |
| 2026-08-20 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | 0 |
| 2026-08-19 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | 0 |
| 2026-08-18 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | CLP 15,745.00 | 663 |
| 2026-08-17 | CLP 15,741.53 | CLP 15,741.53 | CLP 15,741.53 | CLP 15,741.53 | 1,300 |
| 2026-08-14 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | 0 |
| 2026-08-13 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | 0 |
| 2026-08-12 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | 398 |
| 2026-08-11 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | 397 |
| 2026-08-10 | CLP 15,756.00 | CLP 15,756.00 | CLP 15,755.00 | CLP 15,683.72 | 13,697 |
| 2026-08-07 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,672.64 | CLP 15,683.72 | 1,914 |
| 2026-08-06 | CLP 15,380.00 | CLP 15,546.00 | CLP 15,379.00 | CLP 15,546.00 | 2,698 |
| 2026-08-05 | CLP 15,382.60 | CLP 15,382.60 | CLP 15,382.60 | CLP 15,382.60 | 215 |
| 2026-08-04 | CLP 15,364.20 | CLP 15,400.00 | CLP 15,364.20 | CLP 15,400.00 | 301 |
| 2026-08-03 | CLP 15,424.45 | CLP 15,424.45 | CLP 15,424.45 | CLP 15,424.45 | 192 |
| 2026-07-31 | CLP 15,391.00 | CLP 15,391.00 | CLP 15,391.00 | CLP 15,391.00 | 25 |
| 2026-07-30 | CLP 15,391.00 | CLP 15,391.00 | CLP 15,391.00 | CLP 15,391.00 | 829 |
| 2026-07-29 | CLP 15,393.50 | CLP 15,393.50 | CLP 15,393.50 | CLP 15,393.50 | 622 |
| 2026-07-28 | CLP 15,410.00 | CLP 15,410.00 | CLP 15,410.00 | CLP 15,410.00 | 0 |
| 2026-07-27 | CLP 15,410.00 | CLP 15,410.00 | CLP 15,410.00 | CLP 15,410.00 | 808 |
| 2026-07-24 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 328 |
| 2026-07-23 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 0 |
| 2026-07-22 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 0 |
| 2026-07-21 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 33 |
| 2026-07-20 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 0 |
| 2026-07-17 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 33 |
| 2026-07-15 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 51 |
| 2026-07-14 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | CLP 15,607.00 | 3,593 |
| 2026-07-13 | CLP 15,681.47 | CLP 15,681.47 | CLP 15,681.47 | CLP 15,681.47 | 22 |
| 2026-07-10 | CLP 15,682.00 | CLP 15,682.00 | CLP 15,682.00 | CLP 15,681.47 | 138 |
| 2026-07-09 | CLP 15,681.47 | CLP 15,681.47 | CLP 15,681.47 | CLP 15,681.47 | 5,777 |
| 2026-07-08 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,400.00 | CLP 16,382.70 | 769 |
| 2026-07-07 | CLP 15,818.17 | CLP 15,818.17 | CLP 15,815.17 | CLP 15,816.10 | 6,020 |
| 2026-07-06 | CLP 15,700.00 | CLP 15,771.61 | CLP 15,700.00 | CLP 15,865.13 | 3,651 |
| 2026-07-03 | CLP 15,792.48 | CLP 15,849.00 | CLP 15,849.00 | CLP 15,733.84 | 289 |
| 2026-07-02 | CLP 15,733.85 | CLP 15,733.85 | CLP 15,733.83 | CLP 15,733.84 | 2,619 |
| 2026-07-01 | CLP 15,690.10 | CLP 15,690.10 | CLP 15,690.10 | CLP 15,690.10 | 3,222 |
| 2026-06-30 | CLP 15,818.00 | CLP 15,818.00 | CLP 15,818.00 | CLP 15,816.98 | 952 |
| 2026-06-26 | CLP 15,890.00 | CLP 15,890.00 | CLP 15,717.79 | CLP 15,818.59 | 6,587 |
| 2026-06-25 | CLP 15,890.00 | CLP 15,890.00 | CLP 15,890.00 | CLP 15,893.17 | 239 |
| 2026-06-24 | CLP 15,893.00 | CLP 15,893.00 | CLP 15,893.00 | CLP 15,893.17 | 198 |
| 2026-06-23 | CLP 15,893.17 | CLP 15,893.17 | CLP 15,893.17 | CLP 15,893.17 | 4,166 |
| 2026-06-22 | CLP 16,340.00 | CLP 16,340.00 | CLP 16,340.00 | CLP 16,339.00 | 176 |
| 2026-06-19 | CLP 16,339.00 | CLP 16,339.00 | CLP 16,339.00 | CLP 16,339.00 | 1,189 |
| 2026-06-18 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,414.46 | CLP 16,420.00 | 2,493 |
| 2026-06-17 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,500.00 | 1,156 |
| 2026-06-16 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | 238 |
| 2026-06-15 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | 68 |
| 2026-06-12 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,400.00 | 1,560 |
| 2026-06-11 | CLP 16,329.00 | CLP 16,329.00 | CLP 16,329.00 | CLP 16,329.00 | 9,868 |
| 2026-06-10 | CLP 16,513.60 | CLP 16,513.60 | CLP 16,400.00 | CLP 16,427.47 | 2,895 |
| 2026-06-09 | CLP 16,490.07 | CLP 16,490.07 | CLP 16,490.07 | CLP 16,490.07 | 1,848 |
| 2026-06-08 | CLP 16,600.00 | CLP 16,670.00 | CLP 16,600.00 | CLP 16,670.00 | 4,429 |
| 2026-06-05 | CLP 16,672.00 | CLP 16,672.00 | CLP 15,000.00 | CLP 16,059.37 | 2,845 |
| 2026-06-04 | CLP 16,660.00 | CLP 16,660.00 | CLP 16,646.00 | CLP 16,646.52 | 3,010 |
| 2026-06-03 | CLP 16,628.00 | CLP 16,690.10 | CLP 16,628.00 | CLP 16,682.26 | 4,578 |
| 2026-06-02 | CLP 16,878.00 | CLP 16,689.00 | CLP 16,689.00 | CLP 16,697.00 | 4,525 |
| 2026-06-01 | CLP 16,855.23 | CLP 16,855.23 | CLP 16,687.95 | CLP 16,687.95 | 2,360 |
| 2026-05-29 | CLP 16,688.35 | CLP 16,688.35 | CLP 16,688.35 | CLP 16,688.35 | 1 |
| 2026-05-28 | CLP 16,688.35 | CLP 16,688.35 | CLP 16,688.35 | CLP 16,688.35 | 3,097 |
| 2026-05-27 | CLP 16,552.70 | CLP 16,552.70 | CLP 16,552.70 | CLP 16,434.76 | 110 |
| 2026-05-26 | CLP 16,850.00 | CLP 16,850.00 | CLP 16,517.35 | CLP 16,434.76 | 29,286 |
| 2026-05-25 | CLP 16,300.30 | CLP 16,300.30 | CLP 16,300.30 | CLP 16,300.30 | 0 |
| 2026-05-22 | CLP 16,300.30 | CLP 16,300.30 | CLP 16,299.90 | CLP 16,300.30 | 9,536 |
| 2026-05-20 | CLP 16,260.00 | CLP 16,260.00 | CLP 16,250.00 | CLP 16,350.00 | 250 |
| 2026-05-19 | CLP 16,250.00 | CLP 16,360.21 | CLP 16,360.21 | CLP 16,350.00 | 28,467 |
| 2026-05-18 | CLP 16,202.00 | CLP 16,202.00 | CLP 16,202.00 | CLP 16,200.00 | 419 |
| 2026-05-15 | CLP 16,200.00 | CLP 16,200.00 | CLP 16,200.00 | CLP 16,200.00 | 2,060 |
| 2026-05-14 | CLP 16,220.00 | CLP 16,220.00 | CLP 16,220.00 | CLP 16,220.00 | 5,564 |
| 2026-05-13 | CLP 16,100.34 | CLP 16,100.34 | CLP 16,100.34 | CLP 16,100.34 | 15 |
| 2026-05-12 | CLP 16,100.00 | CLP 16,100.00 | CLP 16,100.00 | CLP 16,100.34 | 83 |
| 2026-05-11 | CLP 16,100.00 | CLP 16,100.00 | CLP 16,100.00 | CLP 16,100.34 | 852 |
| 2026-05-08 | CLP 15,943.22 | CLP 16,000.00 | CLP 15,943.22 | CLP 15,958.61 | 2,582 |
| 2026-05-07 | CLP 15,941.98 | CLP 15,941.98 | CLP 15,941.98 | CLP 15,941.98 | 87 |
| 2026-05-06 | CLP 16,010.61 | CLP 16,010.61 | CLP 16,010.61 | CLP 15,941.98 | 63 |
| 2026-05-05 | CLP 16,101.40 | CLP 16,009.39 | CLP 16,009.39 | CLP 15,941.98 | 263 |
| 2026-05-04 | CLP 15,949.00 | CLP 15,949.00 | CLP 15,940.00 | CLP 15,941.98 | 3,330 |
| 2026-04-30 | CLP 15,949.52 | CLP 15,949.52 | CLP 15,949.52 | CLP 15,949.52 | 87 |
| 2026-04-29 | CLP 15,950.00 | CLP 15,950.00 | CLP 15,949.52 | CLP 15,949.52 | 15,883 |
| 2026-04-28 | CLP 16,040.00 | CLP 16,040.00 | CLP 16,040.00 | CLP 16,000.00 | 122 |
| 2026-04-27 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | 6,384 |
| 2026-04-24 | CLP 16,025.41 | CLP 16,025.41 | CLP 16,025.41 | CLP 16,025.41 | 0 |
| 2026-04-23 | CLP 16,025.41 | CLP 16,025.41 | CLP 16,025.41 | CLP 16,025.41 | 3,418 |
| 2026-04-22 | CLP 16,056.52 | CLP 16,056.52 | CLP 16,056.52 | CLP 16,056.52 | 4,298 |
| 2026-04-21 | CLP 16,140.17 | CLP 16,140.17 | CLP 16,130.36 | CLP 16,130.37 | 18,683 |
| 2026-04-20 | CLP 15,743.00 | CLP 16,140.18 | CLP 15,743.00 | CLP 16,140.18 | 3,785 |
| 2026-04-17 | CLP 15,743.25 | CLP 15,900.00 | CLP 15,743.25 | CLP 15,743.25 | 5,219 |
| 2026-04-16 | CLP 15,800.00 | CLP 15,905.11 | CLP 15,800.00 | CLP 15,902.27 | 1,011 |
| 2026-04-15 | CLP 15,836.12 | CLP 15,900.00 | CLP 15,836.12 | CLP 15,899.40 | 3,325 |
| 2026-04-14 | CLP 15,981.92 | CLP 15,981.92 | CLP 15,981.92 | CLP 15,823.68 | 113 |
| 2026-04-13 | CLP 16,000.00 | CLP 16,000.00 | CLP 15,675.01 | CLP 15,823.68 | 529 |
| 2026-04-10 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | 11 |
| 2026-04-09 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | 17 |
| 2026-04-08 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | 0 |
| 2026-04-07 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | CLP 15,789.03 | 827 |
| 2026-04-06 | CLP 15,632.70 | CLP 15,632.70 | CLP 15,632.70 | CLP 15,632.70 | 0 |
| 2026-04-02 | CLP 15,632.70 | CLP 15,632.64 | CLP 15,632.64 | CLP 15,632.70 | 1,212 |
| 2026-04-01 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 15,478.00 | 156 |
| 2026-03-31 | CLP 15,474.83 | CLP 15,500.00 | CLP 15,474.83 | CLP 15,478.00 | 1,468 |
| 2026-03-30 | CLP 15,437.08 | CLP 15,437.08 | CLP 15,437.08 | CLP 15,650.83 | 322 |
| 2026-03-27 | CLP 15,650.83 | CLP 15,650.83 | CLP 15,650.83 | CLP 15,650.83 | 0 |
| 2026-03-26 | CLP 15,650.83 | CLP 15,562.76 | CLP 15,562.76 | CLP 15,650.83 | 294 |
| 2026-03-25 | CLP 15,817.22 | CLP 15,817.22 | CLP 15,397.30 | CLP 15,650.83 | 4,454 |
| 2026-03-24 | CLP 15,644.54 | CLP 15,700.00 | CLP 15,644.54 | CLP 15,660.61 | 863 |
| 2026-03-23 | CLP 15,637.68 | CLP 15,637.68 | CLP 15,637.68 | CLP 15,637.68 | 1,119 |
| 2026-03-20 | CLP 15,875.00 | CLP 15,875.00 | CLP 15,875.00 | CLP 15,875.00 | 1,263 |
| 2026-03-19 | CLP 15,875.00 | CLP 15,875.00 | CLP 15,875.00 | CLP 15,875.00 | 1,978 |
| 2026-03-18 | CLP 15,871.06 | CLP 15,871.06 | CLP 15,871.06 | CLP 15,772.00 | 164 |
| 2026-03-17 | CLP 15,772.00 | CLP 15,772.00 | CLP 15,772.00 | CLP 15,772.00 | 1,364 |
| 2026-03-16 | CLP 15,758.00 | CLP 15,758.00 | CLP 15,758.00 | CLP 15,758.00 | 35 |
| 2026-03-13 | CLP 15,758.00 | CLP 15,758.00 | CLP 15,758.00 | CLP 15,758.00 | 2,535 |
| 2026-03-12 | CLP 15,692.95 | CLP 15,692.95 | CLP 15,692.95 | CLP 15,692.95 | 3,721 |
| 2026-03-11 | CLP 15,583.90 | CLP 15,650.00 | CLP 15,583.90 | CLP 15,583.90 | 4,927 |
| 2026-03-10 | CLP 15,656.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 15,650.00 | 396 |
| 2026-03-09 | CLP 15,650.00 | CLP 15,650.00 | CLP 15,650.00 | CLP 15,650.00 | 12,701 |
| 2026-03-06 | CLP 16,000.00 | CLP 16,000.00 | CLP 16,000.00 | CLP 15,649.59 | 124 |
| 2026-03-05 | CLP 15,770.00 | CLP 15,573.36 | CLP 15,573.36 | CLP 15,649.59 | 703 |
| 2026-03-04 | CLP 15,770.00 | CLP 15,927.80 | CLP 15,927.70 | CLP 15,927.70 | 3,360 |
| 2026-03-03 | CLP 15,861.17 | CLP 15,861.17 | CLP 15,599.00 | CLP 15,769.36 | 778 |
| 2026-03-02 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | 36 |
| 2026-02-27 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | 32 |
| 2026-02-26 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | CLP 15,595.31 | 1,741 |
| 2026-02-25 | CLP 15,471.81 | CLP 15,471.81 | CLP 15,471.81 | CLP 15,471.80 | 13,956 |
| 2026-02-24 | CLP 15,645.11 | CLP 15,645.11 | CLP 15,645.11 | CLP 15,645.10 | 3,758 |
| 2026-02-23 | CLP 15,350.00 | CLP 15,350.00 | CLP 15,350.00 | CLP 15,606.95 | 1,074 |
| 2026-02-20 | CLP 15,300.00 | CLP 15,300.00 | CLP 15,300.00 | CLP 15,300.00 | 1 |
| 2026-02-19 | CLP 15,300.00 | CLP 15,300.00 | CLP 15,300.00 | CLP 15,300.00 | 1,982 |
| 2026-02-18 | CLP 15,500.00 | CLP 15,500.00 | CLP 15,439.24 | CLP 15,449.37 | 1,233 |
| 2026-02-17 | CLP 15,675.00 | CLP 15,675.00 | CLP 15,545.00 | CLP 15,546.47 | 8,137 |
| 2026-02-16 | CLP 16,100.00 | CLP 16,101.00 | CLP 15,667.96 | CLP 15,667.96 | 1,039 |
| 2026-02-13 | CLP 16,313.00 | CLP 16,313.00 | CLP 15,815.00 | CLP 16,100.33 | 3,782 |
| 2026-02-12 | CLP 16,313.00 | CLP 16,313.00 | CLP 16,039.00 | CLP 16,040.12 | 2,853 |
| 2026-02-11 | CLP 16,312.05 | CLP 16,312.05 | CLP 16,312.02 | CLP 16,312.03 | 2,406 |
| 2026-02-10 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,500.00 | 6,764 |
| 2026-02-09 | CLP 16,520.47 | CLP 16,520.47 | CLP 16,520.47 | CLP 16,520.47 | 2,610 |
| 2026-02-06 | CLP 16,581.00 | CLP 16,570.31 | CLP 16,570.31 | CLP 16,580.33 | 1,527 |
| 2026-02-05 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 17,062 |
| 2026-02-04 | CLP 16,804.16 | CLP 18,000.00 | CLP 16,804.16 | CLP 17,000.00 | 9,382 |
| 2026-02-03 | CLP 16,685.41 | CLP 16,685.41 | CLP 16,685.40 | CLP 16,994.54 | 7,139 |
| 2026-02-02 | CLP 17,010.00 | CLP 17,010.00 | CLP 17,000.00 | CLP 17,000.00 | 1,217 |
| 2026-01-30 | CLP 17,900.00 | CLP 17,900.00 | CLP 17,900.00 | CLP 16,639.40 | 166 |
| 2026-01-29 | CLP 16,830.00 | CLP 16,830.00 | CLP 16,830.00 | CLP 16,639.40 | 295 |
| 2026-01-28 | CLP 16,878.00 | CLP 16,635.41 | CLP 16,635.41 | CLP 16,639.40 | 1,116 |
| 2026-01-27 | CLP 16,801.41 | CLP 16,801.41 | CLP 16,801.41 | CLP 16,878.31 | 51,200 |
| 2026-01-26 | CLP 16,811.00 | CLP 16,811.00 | CLP 16,800.00 | CLP 16,804.54 | 1,223 |
| 2026-01-23 | CLP 19,654.62 | CLP 19,654.62 | CLP 16,580.33 | CLP 16,694.66 | 3,283 |
| 2026-01-22 | CLP 17,946.69 | CLP 17,946.69 | CLP 17,946.69 | CLP 17,867.84 | 1,285 |
| 2026-01-21 | CLP 16,100.00 | CLP 16,315.17 | CLP 16,100.00 | CLP 16,315.17 | 2,280 |
| 2026-01-20 | CLP 16,083.70 | CLP 16,083.70 | CLP 15,861.00 | CLP 16,056.51 | 1,984 |
| 2026-01-19 | CLP 18,084.00 | CLP 18,084.00 | CLP 15,859.35 | CLP 15,859.35 | 1,388 |
| 2026-01-16 | CLP 16,440.00 | CLP 16,440.00 | CLP 16,440.00 | CLP 16,440.00 | 14,513 |
| 2026-01-15 | CLP 16,440.00 | CLP 16,440.00 | CLP 16,440.00 | CLP 16,440.00 | 22,222 |
| 2026-01-14 | CLP 16,430.00 | CLP 16,430.00 | CLP 16,430.00 | CLP 16,430.00 | 12,764 |
| 2026-01-13 | CLP 15,787.44 | CLP 15,787.44 | CLP 15,787.44 | CLP 15,787.44 | 1,062 |
| 2026-01-12 | CLP 15,513.25 | CLP 15,513.25 | CLP 15,200.00 | CLP 15,418.40 | 1,649 |
| 2026-01-09 | CLP 15,134.05 | CLP 15,134.05 | CLP 15,134.05 | CLP 15,134.05 | 1 |
| 2026-01-08 | CLP 15,066.00 | CLP 15,066.00 | CLP 15,066.00 | CLP 15,134.05 | 3,103 |
| 2026-01-07 | CLP 15,066.16 | CLP 15,066.16 | CLP 15,066.15 | CLP 15,066.15 | 1,970 |
| 2026-01-06 | CLP 14,850.00 | CLP 14,850.00 | CLP 14,850.00 | CLP 14,875.10 | 586 |
| 2026-01-05 | CLP 14,663.90 | CLP 14,663.90 | CLP 14,663.90 | CLP 14,809.13 | 6,900 |
| 2026-01-02 | CLP 16,193.87 | CLP 16,193.87 | CLP 14,721.70 | CLP 15,855.77 | 871 |
| 2025-12-30 | CLP 14,575.94 | CLP 14,721.70 | CLP 14,575.94 | CLP 14,721.70 | 1,719 |
| 2025-12-29 | CLP 15,774.92 | CLP 15,774.92 | CLP 14,455.05 | CLP 14,340.84 | 508 |
| 2025-12-26 | CLP 15,604.94 | CLP 15,604.94 | CLP 14,340.84 | CLP 14,340.84 | 1,393 |
| 2025-12-24 | CLP 14,186.31 | CLP 14,186.31 | CLP 14,186.31 | CLP 14,186.31 | 5,286 |
| 2025-12-23 | CLP 14,090.86 | CLP 14,090.86 | CLP 14,090.86 | CLP 14,090.86 | 10,214 |
| 2025-12-22 | CLP 13,813.71 | CLP 13,813.71 | CLP 13,813.71 | CLP 13,835.81 | 134 |
| 2025-12-19 | CLP 13,800.00 | CLP 13,850.00 | CLP 13,850.00 | CLP 13,835.81 | 443 |
| 2025-12-18 | CLP 13,775.90 | CLP 13,850.00 | CLP 13,775.90 | CLP 13,835.81 | 5,328 |
| 2025-12-17 | CLP 13,638.95 | CLP 13,638.95 | CLP 13,638.95 | CLP 13,639.50 | 739 |
| 2025-12-16 | CLP 13,648.13 | CLP 13,648.13 | CLP 13,648.13 | CLP 13,651.00 | 6,372 |
| 2025-12-15 | CLP 13,621.76 | CLP 13,621.76 | CLP 13,621.76 | CLP 13,621.76 | 1,011 |
| 2025-12-12 | CLP 13,497.36 | CLP 13,497.36 | CLP 13,497.36 | CLP 13,497.36 | 756 |
| 2025-12-11 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | 0 |
| 2025-12-10 | CLP 13,278.22 | CLP 13,278.22 | CLP 13,278.22 | CLP 13,154.30 | 560 |
| 2025-12-09 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | 0 |
| 2025-12-05 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | CLP 13,154.30 | 756 |
| 2025-12-04 | CLP 13,157.48 | CLP 13,157.48 | CLP 13,157.48 | CLP 13,157.48 | 107 |
| 2025-12-03 | CLP 13,157.48 | CLP 13,157.48 | CLP 13,157.48 | CLP 13,157.48 | 1,100 |
| 2025-12-02 | CLP 13,043.56 | CLP 13,043.56 | CLP 13,043.56 | CLP 12,826.62 | 520 |
| 2025-12-01 | CLP 12,826.62 | CLP 12,826.62 | CLP 12,826.62 | CLP 12,826.62 | 0 |
| 2025-11-28 | CLP 12,826.62 | CLP 12,826.62 | CLP 12,826.62 | CLP 12,826.62 | 30 |
| 2025-11-27 | CLP 12,801.85 | CLP 12,801.85 | CLP 12,801.85 | CLP 12,826.62 | 1,199 |
| 2025-11-26 | CLP 12,789.80 | CLP 13,010.00 | CLP 12,789.80 | CLP 12,923.36 | 917 |
| 2025-11-25 | CLP 12,753.69 | CLP 12,753.69 | CLP 12,753.69 | CLP 12,760.06 | 2,937 |
| 2025-11-24 | CLP 12,600.71 | CLP 12,600.71 | CLP 12,600.71 | CLP 12,600.71 | 0 |
| 2025-11-21 | CLP 12,601.00 | CLP 12,729.24 | CLP 12,600.00 | CLP 12,600.71 | 3,792 |
| 2025-11-20 | CLP 12,768.66 | CLP 12,768.66 | CLP 12,768.66 | CLP 12,769.27 | 879 |
| 2025-11-19 | CLP 12,706.71 | CLP 12,706.71 | CLP 12,706.71 | CLP 12,739.28 | 424 |
| 2025-11-18 | CLP 12,737.71 | CLP 12,737.71 | CLP 12,737.66 | CLP 12,739.28 | 1,231 |
| 2025-11-17 | CLP 12,365.38 | CLP 12,365.38 | CLP 12,365.38 | CLP 12,365.38 | 0 |
| 2025-11-14 | CLP 12,365.38 | CLP 12,365.38 | CLP 12,365.38 | CLP 12,365.38 | 0 |
| 2025-11-13 | CLP 12,500.00 | CLP 12,500.00 | CLP 12,448.73 | CLP 12,365.38 | 617 |
| 2025-11-12 | CLP 12,380.00 | CLP 12,380.00 | CLP 12,365.38 | CLP 12,365.38 | 27,093 |
| 2025-11-11 | CLP 12,500.00 | CLP 12,500.00 | CLP 12,500.00 | CLP 12,368.39 | 2,437 |
| 2025-11-10 | CLP 12,220.00 | CLP 12,220.00 | CLP 12,220.00 | CLP 12,074.15 | 115 |
| 2025-11-07 | CLP 12,074.15 | CLP 12,074.15 | CLP 12,074.15 | CLP 12,074.15 | 0 |
| 2025-11-06 | CLP 12,074.15 | CLP 12,074.15 | CLP 12,074.15 | CLP 12,074.15 | 787 |
| 2025-11-05 | CLP 12,012.38 | CLP 12,012.38 | CLP 12,012.38 | CLP 12,010.78 | 722 |
| 2025-11-04 | CLP 12,023.92 | CLP 12,040.00 | CLP 12,023.92 | CLP 12,036.86 | 2,887 |
| 2025-11-03 | CLP 11,919.48 | CLP 11,920.00 | CLP 11,919.48 | CLP 11,919.48 | 61,678 |
| 2025-10-30 | CLP 11,770.02 | CLP 11,770.02 | CLP 11,770.02 | CLP 11,770.02 | 0 |
| 2025-10-29 | CLP 11,770.02 | CLP 11,770.02 | CLP 11,770.02 | CLP 11,770.02 | 0 |
| 2025-10-28 | CLP 11,796.00 | CLP 11,796.00 | CLP 11,770.02 | CLP 11,770.02 | 42,618 |
| 2025-10-27 | CLP 11,800.00 | CLP 11,800.00 | CLP 11,780.00 | CLP 11,795.54 | 1,911 |
| 2025-10-24 | CLP 11,850.00 | CLP 11,850.00 | CLP 11,850.00 | CLP 11,850.00 | 86 |
| 2025-10-23 | CLP 11,850.00 | CLP 11,850.00 | CLP 11,850.00 | CLP 11,850.00 | 847 |
| 2025-10-22 | CLP 11,643.15 | CLP 11,643.15 | CLP 11,643.15 | CLP 11,643.15 | 0 |
| 2025-10-21 | CLP 11,651.00 | CLP 11,651.00 | CLP 11,651.00 | CLP 11,643.15 | 471 |
| 2025-10-20 | CLP 11,643.15 | CLP 11,643.15 | CLP 11,643.15 | CLP 11,643.15 | 4,898 |
| 2025-10-17 | CLP 11,614.15 | CLP 11,614.15 | CLP 11,614.15 | CLP 11,614.15 | 8 |
| 2025-10-16 | CLP 11,610.47 | CLP 11,610.47 | CLP 11,610.47 | CLP 11,614.15 | 1,463 |
| 2025-10-15 | CLP 11,867.29 | CLP 11,867.29 | CLP 11,867.29 | CLP 11,867.29 | 4,282 |
| 2025-10-14 | CLP 11,631.97 | CLP 11,631.97 | CLP 11,631.97 | CLP 11,629.86 | 469 |
| 2025-10-13 | CLP 11,633.46 | CLP 11,633.46 | CLP 11,629.00 | CLP 11,629.86 | 1,496 |
| 2025-10-10 | CLP 11,629.11 | CLP 11,629.11 | CLP 11,629.11 | CLP 11,629.11 | 429 |
| 2025-10-09 | CLP 11,629.00 | CLP 11,629.00 | CLP 11,629.00 | CLP 11,629.11 | 1,332 |