Fondo Mutuo ETF IT NOW S&P IPSA UNICA (CFMITNIPSA) Price History
Daily open, high, low, close and volume for Fondo Mutuo ETF IT NOW S&P IPSA UNICA (CFMITNIPSA) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-15 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-14 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-13 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-09 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-08 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-07 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-06 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-05 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-02 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-10-01 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-30 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-29 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-28 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-25 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-24 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-23 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-22 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-21 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-17 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-16 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-15 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-14 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-11 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-10 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-09 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-08 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-07 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-04 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-03 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-02 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-09-01 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-31 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-28 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-27 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-26 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-25 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-24 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-21 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-20 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-19 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-18 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-17 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-14 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-13 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-12 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-11 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-10 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-07 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-06 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-05 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-04 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-08-03 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-31 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-30 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-29 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-28 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-27 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-24 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-23 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-22 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-21 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-20 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | CLP 5,035.40 | 0 |
| 2026-07-17 | CLP 5,057.00 | CLP 5,050.00 | CLP 4,970.20 | CLP 5,035.40 | 22,465 |
| 2026-07-15 | CLP 5,083.00 | CLP 5,085.00 | CLP 5,050.00 | CLP 5,057.20 | 41,434 |
| 2026-07-14 | CLP 5,100.00 | CLP 5,084.20 | CLP 5,065.00 | CLP 5,070.00 | 80,291 |
| 2026-07-13 | CLP 5,099.90 | CLP 5,092.00 | CLP 5,045.00 | CLP 5,065.00 | 50,573 |
| 2026-07-10 | CLP 5,100.00 | CLP 5,101.00 | CLP 5,064.30 | CLP 5,091.90 | 300,562 |
| 2026-07-09 | CLP 5,030.00 | CLP 5,095.00 | CLP 5,073.00 | CLP 5,093.10 | 15,710 |
| 2026-07-08 | CLP 5,095.00 | CLP 5,095.00 | CLP 5,030.00 | CLP 5,041.80 | 70,146 |
| 2026-07-07 | CLP 5,050.00 | CLP 5,104.60 | CLP 5,040.30 | CLP 5,097.00 | 33,139 |
| 2026-07-06 | CLP 5,011.90 | CLP 5,054.90 | CLP 5,004.00 | CLP 5,035.00 | 66,570 |
| 2026-07-03 | CLP 5,000.00 | CLP 5,023.80 | CLP 4,980.00 | CLP 5,011.90 | 8,240 |
| 2026-07-02 | CLP 5,000.00 | CLP 5,046.00 | CLP 4,957.40 | CLP 5,003.60 | 57,124 |
| 2026-07-01 | CLP 5,029.00 | CLP 5,045.90 | CLP 5,013.90 | CLP 5,036.00 | 68,334 |
| 2026-06-30 | CLP 4,988.00 | CLP 5,020.40 | CLP 4,988.00 | CLP 5,007.50 | 98,967 |
| 2026-06-26 | CLP 4,965.00 | CLP 4,995.40 | CLP 4,911.30 | CLP 4,988.10 | 24,429 |
| 2026-06-25 | CLP 4,980.00 | CLP 4,990.20 | CLP 4,942.10 | CLP 4,963.00 | 140,668 |
| 2026-06-24 | CLP 4,995.00 | CLP 5,031.30 | CLP 4,947.20 | CLP 4,978.80 | 12,649 |
| 2026-06-23 | CLP 5,030.00 | CLP 5,046.00 | CLP 4,990.00 | CLP 4,995.30 | 262,395 |
| 2026-06-22 | CLP 5,050.00 | CLP 5,066.90 | CLP 5,016.90 | CLP 5,049.80 | 274,037 |
| 2026-06-19 | CLP 5,050.00 | CLP 5,049.30 | CLP 5,000.00 | CLP 5,028.80 | 198,607 |
| 2026-06-18 | CLP 5,020.00 | CLP 5,076.10 | CLP 4,990.00 | CLP 4,990.10 | 84,302 |
| 2026-06-17 | CLP 5,058.00 | CLP 5,045.00 | CLP 5,006.00 | CLP 5,026.70 | 25,746 |
| 2026-06-16 | CLP 5,041.00 | CLP 5,060.00 | CLP 5,027.30 | CLP 5,054.50 | 153,180 |
| 2026-06-15 | CLP 5,053.50 | CLP 5,132.40 | CLP 5,043.10 | CLP 5,055.50 | 593,976 |
| 2026-06-12 | CLP 4,926.10 | CLP 5,071.40 | CLP 5,000.00 | CLP 5,048.60 | 39,142 |
| 2026-06-11 | CLP 4,844.00 | CLP 4,980.40 | CLP 4,916.80 | CLP 4,931.30 | 13,977 |
| 2026-06-10 | CLP 4,770.90 | CLP 4,867.50 | CLP 4,770.90 | CLP 4,844.10 | 119,226 |
| 2026-06-09 | CLP 4,713.20 | CLP 4,830.00 | CLP 4,713.20 | CLP 4,816.60 | 222,116 |
| 2026-06-08 | CLP 4,778.00 | CLP 4,762.00 | CLP 4,695.00 | CLP 4,705.10 | 186,360 |
| 2026-06-05 | CLP 4,812.70 | CLP 4,854.90 | CLP 4,755.00 | CLP 4,779.20 | 176,116 |
| 2026-06-04 | CLP 4,869.00 | CLP 4,869.00 | CLP 4,785.00 | CLP 4,812.70 | 129,675 |
| 2026-06-03 | CLP 4,855.00 | CLP 4,819.00 | CLP 4,772.50 | CLP 4,800.20 | 505,586 |
| 2026-06-02 | CLP 4,980.00 | CLP 4,935.00 | CLP 4,841.40 | CLP 4,856.60 | 191,464 |
| 2026-06-01 | CLP 5,061.00 | CLP 5,061.00 | CLP 4,900.00 | CLP 4,924.40 | 80,412 |
| 2026-05-29 | CLP 5,044.00 | CLP 5,070.30 | CLP 5,022.50 | CLP 5,061.10 | 354,278 |
| 2026-05-28 | CLP 5,055.30 | CLP 5,052.00 | CLP 5,005.90 | CLP 5,044.10 | 274,543 |
| 2026-05-27 | CLP 5,029.50 | CLP 5,068.60 | CLP 5,000.00 | CLP 5,055.30 | 90,205 |
| 2026-05-26 | CLP 4,999.00 | CLP 5,011.00 | CLP 4,958.10 | CLP 4,968.80 | 234,804 |
| 2026-05-25 | CLP 4,883.00 | CLP 5,000.00 | CLP 4,883.00 | CLP 4,998.40 | 176,489 |
| 2026-05-22 | CLP 5,000.00 | CLP 4,941.00 | CLP 4,880.00 | CLP 4,883.70 | 76,477 |
| 2026-05-20 | CLP 4,825.00 | CLP 4,941.90 | CLP 4,800.00 | CLP 4,941.80 | 198,116 |
| 2026-05-19 | CLP 4,850.00 | CLP 4,835.00 | CLP 4,790.00 | CLP 4,820.40 | 639,481 |
| 2026-05-18 | CLP 4,900.00 | CLP 4,843.50 | CLP 4,800.00 | CLP 4,817.30 | 137,993 |
| 2026-05-15 | CLP 4,900.00 | CLP 4,900.00 | CLP 4,810.00 | CLP 4,841.60 | 27,832 |
| 2026-05-14 | CLP 4,924.00 | CLP 4,900.00 | CLP 4,850.30 | CLP 4,890.00 | 647,944 |
| 2026-05-13 | CLP 4,973.00 | CLP 4,942.00 | CLP 4,853.30 | CLP 4,853.30 | 98,871 |
| 2026-05-12 | CLP 5,010.00 | CLP 5,010.00 | CLP 4,931.60 | CLP 4,965.90 | 350,554 |
| 2026-05-11 | CLP 5,053.10 | CLP 5,053.10 | CLP 5,000.90 | CLP 5,001.90 | 133,360 |
| 2026-05-08 | CLP 5,150.00 | CLP 5,095.00 | CLP 5,030.30 | CLP 5,053.00 | 99,133 |
| 2026-05-07 | CLP 5,110.00 | CLP 5,169.90 | CLP 5,070.20 | CLP 5,088.80 | 69,711 |
| 2026-05-06 | CLP 5,060.00 | CLP 5,115.00 | CLP 5,056.90 | CLP 5,105.60 | 183,676 |
| 2026-05-05 | CLP 5,052.00 | CLP 5,103.50 | CLP 5,031.00 | CLP 5,034.90 | 206,782 |
| 2026-05-04 | CLP 5,131.00 | CLP 5,131.00 | CLP 5,003.30 | CLP 5,005.80 | 79,301 |
| 2026-04-30 | CLP 5,140.00 | CLP 5,140.00 | CLP 5,107.50 | CLP 5,130.90 | 82,625 |
| 2026-04-29 | CLP 5,161.80 | CLP 5,161.80 | CLP 5,100.00 | CLP 5,112.80 | 234,249 |
| 2026-04-28 | CLP 5,205.00 | CLP 5,205.00 | CLP 5,118.50 | CLP 5,120.00 | 139,159 |
| 2026-04-27 | CLP 5,238.00 | CLP 5,240.00 | CLP 5,163.00 | CLP 5,206.10 | 13,527 |
| 2026-04-24 | CLP 5,102.50 | CLP 5,259.00 | CLP 5,102.50 | CLP 5,238.50 | 177,502 |
| 2026-04-23 | CLP 5,176.00 | CLP 5,176.00 | CLP 5,094.20 | CLP 5,096.00 | 123,107 |
| 2026-04-22 | CLP 5,349.60 | CLP 5,300.00 | CLP 5,163.30 | CLP 5,173.70 | 294,523 |
| 2026-04-21 | CLP 5,350.00 | CLP 5,332.00 | CLP 5,260.50 | CLP 5,262.20 | 120,177 |
| 2026-04-20 | CLP 5,375.00 | CLP 5,375.00 | CLP 5,320.10 | CLP 5,349.60 | 90,124 |
| 2026-04-17 | CLP 5,450.00 | CLP 5,450.00 | CLP 5,271.00 | CLP 5,375.00 | 113,147 |
| 2026-04-16 | CLP 5,340.00 | CLP 5,420.00 | CLP 5,319.00 | CLP 5,371.70 | 1,392,603 |
| 2026-04-15 | CLP 5,364.00 | CLP 5,364.00 | CLP 5,297.40 | CLP 5,318.40 | 84,391 |
| 2026-04-14 | CLP 5,250.00 | CLP 5,349.30 | CLP 5,250.00 | CLP 5,338.00 | 28,857 |
| 2026-04-13 | CLP 5,224.70 | CLP 5,271.50 | CLP 5,174.20 | CLP 5,271.50 | 264,424 |
| 2026-04-10 | CLP 5,150.00 | CLP 5,230.80 | CLP 5,198.00 | CLP 5,202.70 | 499,405 |
| 2026-04-09 | CLP 5,107.00 | CLP 5,160.20 | CLP 5,061.30 | CLP 5,128.90 | 59,958 |
| 2026-04-08 | CLP 5,049.30 | CLP 5,199.00 | CLP 5,049.30 | CLP 5,114.60 | 670,320 |
| 2026-04-07 | CLP 5,080.00 | CLP 5,048.80 | CLP 4,960.00 | CLP 4,968.10 | 977,713 |
| 2026-04-06 | CLP 5,050.00 | CLP 5,078.20 | CLP 5,041.90 | CLP 5,048.80 | 208,322 |
| 2026-04-02 | CLP 5,072.00 | CLP 5,072.00 | CLP 5,018.00 | CLP 5,035.50 | 108,362 |
| 2026-04-01 | CLP 5,000.00 | CLP 5,095.80 | CLP 5,000.00 | CLP 5,072.90 | 190,002 |
| 2026-03-31 | CLP 4,923.10 | CLP 5,050.00 | CLP 4,909.00 | CLP 4,957.30 | 906,677 |
| 2026-03-30 | CLP 4,910.00 | CLP 4,977.80 | CLP 4,905.00 | CLP 4,923.10 | 140,572 |
| 2026-03-27 | CLP 4,915.10 | CLP 4,959.90 | CLP 4,905.60 | CLP 4,907.20 | 544,683 |
| 2026-03-26 | CLP 4,905.00 | CLP 4,945.70 | CLP 4,902.70 | CLP 4,939.40 | 100,396 |
| 2026-03-25 | CLP 4,850.00 | CLP 4,973.00 | CLP 4,850.00 | CLP 4,949.10 | 1,633,485 |
| 2026-03-24 | CLP 4,885.00 | CLP 4,875.00 | CLP 4,801.00 | CLP 4,828.10 | 36,380 |
| 2026-03-23 | CLP 4,962.20 | CLP 4,955.50 | CLP 4,880.70 | CLP 4,881.00 | 376,583 |
| 2026-03-20 | CLP 5,036.10 | CLP 5,010.00 | CLP 4,950.00 | CLP 4,962.20 | 185,196 |
| 2026-03-19 | CLP 5,049.90 | CLP 5,049.90 | CLP 4,939.00 | CLP 4,965.20 | 583,982 |
| 2026-03-18 | CLP 5,035.00 | CLP 5,060.00 | CLP 4,973.00 | CLP 5,052.10 | 416,199 |
| 2026-03-17 | CLP 5,028.00 | CLP 5,076.00 | CLP 5,020.60 | CLP 5,035.50 | 401,991 |
| 2026-03-16 | CLP 5,009.20 | CLP 5,031.50 | CLP 4,914.60 | CLP 5,012.80 | 292,542 |
| 2026-03-13 | CLP 5,026.40 | CLP 5,026.40 | CLP 4,835.00 | CLP 4,936.20 | 165,576 |
| 2026-03-12 | CLP 5,010.10 | CLP 5,050.00 | CLP 4,900.00 | CLP 4,936.90 | 449,453 |
| 2026-03-11 | CLP 5,028.00 | CLP 5,050.00 | CLP 4,995.00 | CLP 5,010.10 | 217,513 |
| 2026-03-10 | CLP 4,950.00 | CLP 5,060.40 | CLP 4,950.00 | CLP 5,027.70 | 1,612,290 |
| 2026-03-09 | CLP 4,935.70 | CLP 4,953.50 | CLP 4,812.30 | CLP 4,945.20 | 309,014 |
| 2026-03-06 | CLP 4,978.30 | CLP 4,978.30 | CLP 4,842.90 | CLP 4,935.70 | 409,011 |
| 2026-03-05 | CLP 4,975.50 | CLP 5,049.00 | CLP 4,877.70 | CLP 4,897.50 | 590,107 |
| 2026-03-04 | CLP 4,954.60 | CLP 4,998.00 | CLP 4,938.50 | CLP 4,971.50 | 1,010,421 |
| 2026-03-03 | CLP 5,060.00 | CLP 5,010.00 | CLP 4,759.90 | CLP 4,896.90 | 1,111,852 |
| 2026-03-02 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,029.30 | CLP 5,066.50 | 163,106 |
| 2026-02-27 | CLP 5,394.00 | CLP 5,449.90 | CLP 5,201.20 | CLP 5,191.50 | 87,507 |
| 2026-02-26 | CLP 5,290.80 | CLP 5,297.70 | CLP 5,228.00 | CLP 5,242.80 | 23,475 |
| 2026-02-25 | CLP 5,235.00 | CLP 5,298.70 | CLP 5,184.70 | CLP 5,290.80 | 419,103 |
| 2026-02-24 | CLP 5,170.00 | CLP 5,244.40 | CLP 5,160.00 | CLP 5,226.80 | 564,872 |
| 2026-02-23 | CLP 5,154.90 | CLP 5,200.60 | CLP 5,154.90 | CLP 5,160.50 | 248,906 |
| 2026-02-20 | CLP 5,127.50 | CLP 5,165.70 | CLP 5,126.00 | CLP 5,154.90 | 11,515 |
| 2026-02-19 | CLP 5,210.00 | CLP 5,237.00 | CLP 5,099.00 | CLP 5,117.10 | 129,090 |
| 2026-02-18 | CLP 5,245.50 | CLP 5,232.40 | CLP 5,164.60 | CLP 5,208.90 | 20,269 |
| 2026-02-17 | CLP 5,243.40 | CLP 5,243.40 | CLP 5,155.40 | CLP 5,156.00 | 46,817 |
| 2026-02-16 | CLP 5,293.90 | CLP 5,293.90 | CLP 5,151.00 | CLP 5,175.00 | 89,095 |
| 2026-02-13 | CLP 5,263.00 | CLP 5,327.00 | CLP 5,151.00 | CLP 5,169.70 | 231,583 |
| 2026-02-12 | CLP 5,322.00 | CLP 5,354.70 | CLP 5,221.00 | CLP 5,305.90 | 253,953 |
| 2026-02-11 | CLP 5,336.70 | CLP 5,340.60 | CLP 5,258.30 | CLP 5,322.50 | 151,272 |
| 2026-02-10 | CLP 5,364.50 | CLP 5,365.00 | CLP 5,241.70 | CLP 5,270.30 | 144,276 |
| 2026-02-09 | CLP 5,322.30 | CLP 5,377.20 | CLP 5,342.60 | CLP 5,364.50 | 508,538 |
| 2026-02-06 | CLP 5,352.00 | CLP 5,400.00 | CLP 5,314.20 | CLP 5,322.20 | 469,167 |
| 2026-02-05 | CLP 5,480.00 | CLP 5,480.00 | CLP 5,352.40 | CLP 5,352.40 | 1,149,103 |
| 2026-02-04 | CLP 5,550.00 | CLP 5,561.10 | CLP 5,402.90 | CLP 5,410.40 | 465,967 |
| 2026-02-03 | CLP 5,422.00 | CLP 5,551.30 | CLP 5,420.00 | CLP 5,527.10 | 824,686 |
| 2026-02-02 | CLP 5,435.00 | CLP 5,451.90 | CLP 5,381.00 | CLP 5,422.40 | 221,626 |
| 2026-01-30 | CLP 5,495.00 | CLP 5,448.90 | CLP 5,400.00 | CLP 5,420.50 | 305,397 |
| 2026-01-29 | CLP 5,525.00 | CLP 5,586.70 | CLP 5,481.10 | CLP 5,489.20 | 88,861 |
| 2026-01-28 | CLP 5,555.10 | CLP 5,588.40 | CLP 5,487.80 | CLP 5,526.90 | 1,172,406 |
| 2026-01-27 | CLP 5,520.40 | CLP 5,560.00 | CLP 5,491.00 | CLP 5,526.20 | 397,338 |
| 2026-01-26 | CLP 5,499.00 | CLP 5,509.60 | CLP 5,452.20 | CLP 5,485.00 | 195,185 |
| 2026-01-23 | CLP 5,401.00 | CLP 5,550.00 | CLP 5,400.10 | CLP 5,456.40 | 272,638 |
| 2026-01-22 | CLP 5,384.40 | CLP 5,460.00 | CLP 5,362.60 | CLP 5,446.00 | 56,791 |
| 2026-01-21 | CLP 5,299.00 | CLP 5,396.30 | CLP 5,299.00 | CLP 5,355.60 | 350,625 |
| 2026-01-20 | CLP 5,299.90 | CLP 5,300.00 | CLP 5,260.00 | CLP 5,273.00 | 162,998 |
| 2026-01-19 | CLP 5,264.00 | CLP 5,318.80 | CLP 5,264.00 | CLP 5,305.80 | 80,438 |
| 2026-01-16 | CLP 5,390.00 | CLP 5,390.00 | CLP 5,231.60 | CLP 5,263.50 | 244,938 |
| 2026-01-15 | CLP 5,340.00 | CLP 5,416.00 | CLP 5,300.40 | CLP 5,304.50 | 431,770 |
| 2026-01-14 | CLP 5,270.00 | CLP 5,404.60 | CLP 5,270.00 | CLP 5,342.10 | 575,395 |
| 2026-01-13 | CLP 5,300.00 | CLP 5,341.40 | CLP 5,290.00 | CLP 5,331.40 | 1,051,165 |
| 2026-01-12 | CLP 5,205.00 | CLP 5,278.00 | CLP 5,260.50 | CLP 5,269.90 | 87,525 |
| 2026-01-09 | CLP 5,215.00 | CLP 5,227.60 | CLP 5,198.10 | CLP 5,205.00 | 43,375 |
| 2026-01-08 | CLP 5,173.00 | CLP 5,228.40 | CLP 5,164.10 | CLP 5,186.30 | 197,471 |
| 2026-01-07 | CLP 5,179.90 | CLP 5,200.40 | CLP 5,134.10 | CLP 5,173.60 | 389,623 |
| 2026-01-06 | CLP 5,060.00 | CLP 5,240.00 | CLP 5,060.00 | CLP 5,179.90 | 943,553 |
| 2026-01-05 | CLP 5,000.00 | CLP 5,073.90 | CLP 4,981.00 | CLP 5,048.80 | 185,396 |
| 2026-01-02 | CLP 4,995.00 | CLP 4,997.00 | CLP 4,955.00 | CLP 4,971.00 | 235,422 |
| 2025-12-30 | CLP 5,000.00 | CLP 5,011.10 | CLP 4,980.00 | CLP 4,996.60 | 138,051 |
| 2025-12-29 | CLP 4,975.00 | CLP 4,984.20 | CLP 4,954.90 | CLP 4,981.50 | 148,014 |
| 2025-12-26 | CLP 4,940.00 | CLP 4,980.00 | CLP 4,930.00 | CLP 4,974.50 | 340,245 |
| 2025-12-24 | CLP 4,940.00 | CLP 4,959.00 | CLP 4,920.00 | CLP 4,928.60 | 347,630 |
| 2025-12-23 | CLP 4,932.00 | CLP 4,955.20 | CLP 4,921.30 | CLP 4,940.00 | 135,352 |
| 2025-12-22 | CLP 4,930.00 | CLP 4,965.20 | CLP 4,912.90 | CLP 4,931.40 | 987,419 |
| 2025-12-19 | CLP 4,866.00 | CLP 4,933.00 | CLP 4,915.80 | CLP 4,930.60 | 155,141 |
| 2025-12-18 | CLP 4,832.00 | CLP 4,882.00 | CLP 4,818.10 | CLP 4,864.70 | 473,750 |
| 2025-12-17 | CLP 4,863.90 | CLP 4,918.00 | CLP 4,824.40 | CLP 4,832.40 | 1,022,858 |
| 2025-12-16 | CLP 4,855.50 | CLP 4,937.40 | CLP 4,860.50 | CLP 4,864.00 | 188,705 |
| 2025-12-15 | CLP 5,009.90 | CLP 5,048.80 | CLP 4,912.20 | CLP 4,918.30 | 2,314,858 |
| 2025-12-12 | CLP 4,950.00 | CLP 4,995.00 | CLP 4,946.00 | CLP 4,979.00 | 1,611,381 |
| 2025-12-11 | CLP 4,860.00 | CLP 4,950.40 | CLP 4,860.00 | CLP 4,945.30 | 784,986 |
| 2025-12-10 | CLP 4,885.70 | CLP 4,900.00 | CLP 4,854.60 | CLP 4,862.10 | 304,681 |
| 2025-12-09 | CLP 4,868.00 | CLP 4,870.00 | CLP 4,820.80 | CLP 4,865.70 | 27,525 |
| 2025-12-05 | CLP 4,875.20 | CLP 4,919.00 | CLP 4,855.00 | CLP 4,868.40 | 1,310,047 |
| 2025-12-04 | CLP 4,870.00 | CLP 4,893.90 | CLP 4,851.40 | CLP 4,875.20 | 886,418 |
| 2025-12-03 | CLP 4,917.80 | CLP 4,917.00 | CLP 4,840.70 | CLP 4,874.30 | 142,628 |
| 2025-12-02 | CLP 4,917.90 | CLP 4,872.60 | CLP 4,836.90 | CLP 4,849.20 | 33,128 |
| 2025-12-01 | CLP 4,916.60 | CLP 4,862.30 | CLP 4,822.20 | CLP 4,849.40 | 18,832 |
| 2025-11-28 | CLP 4,823.00 | CLP 4,848.70 | CLP 4,810.20 | CLP 4,847.70 | 479,349 |
| 2025-11-27 | CLP 4,800.00 | CLP 4,821.20 | CLP 4,792.00 | CLP 4,821.20 | 61,392 |
| 2025-11-26 | CLP 4,816.40 | CLP 4,816.40 | CLP 4,780.00 | CLP 4,799.40 | 75,512 |
| 2025-11-25 | CLP 4,705.80 | CLP 4,767.20 | CLP 4,700.00 | CLP 4,759.50 | 380,840 |
| 2025-11-24 | CLP 4,710.00 | CLP 4,736.70 | CLP 4,692.00 | CLP 4,705.80 | 724,351 |
| 2025-11-21 | CLP 4,702.00 | CLP 4,716.10 | CLP 4,670.00 | CLP 4,706.20 | 649,416 |
| 2025-11-20 | CLP 4,787.10 | CLP 4,763.10 | CLP 4,715.60 | CLP 4,716.80 | 459,370 |
| 2025-11-19 | CLP 4,710.00 | CLP 4,785.00 | CLP 4,729.00 | CLP 4,732.40 | 190,907 |
| 2025-11-18 | CLP 4,721.00 | CLP 4,710.10 | CLP 4,650.00 | CLP 4,709.40 | 309,186 |
| 2025-11-17 | CLP 4,800.00 | CLP 4,751.80 | CLP 4,718.80 | CLP 4,723.90 | 369,054 |
| 2025-11-14 | CLP 4,674.80 | CLP 4,653.30 | CLP 4,600.00 | CLP 4,602.00 | 868,848 |
| 2025-11-13 | CLP 4,736.00 | CLP 4,771.50 | CLP 4,670.30 | CLP 4,674.70 | 865,765 |
| 2025-11-12 | CLP 4,716.20 | CLP 4,746.80 | CLP 4,651.00 | CLP 4,731.20 | 373,961 |
| 2025-11-11 | CLP 4,644.00 | CLP 4,675.30 | CLP 4,610.00 | CLP 4,658.60 | 1,271,689 |
| 2025-11-10 | CLP 4,555.00 | CLP 4,661.00 | CLP 4,615.00 | CLP 4,644.00 | 598,703 |
| 2025-11-07 | CLP 4,552.00 | CLP 4,602.00 | CLP 4,547.00 | CLP 4,590.90 | 220,901 |
| 2025-11-06 | CLP 4,500.00 | CLP 4,555.90 | CLP 4,530.00 | CLP 4,544.80 | 298,965 |
| 2025-11-05 | CLP 4,500.00 | CLP 4,549.00 | CLP 4,490.00 | CLP 4,490.00 | 354,732 |
| 2025-11-04 | CLP 4,517.90 | CLP 4,568.60 | CLP 4,470.40 | CLP 4,499.00 | 416,635 |
| 2025-11-03 | CLP 4,509.80 | CLP 4,571.20 | CLP 4,509.80 | CLP 4,568.60 | 39,170 |
| 2025-10-30 | CLP 4,466.00 | CLP 4,528.00 | CLP 4,466.00 | CLP 4,507.90 | 128,893 |
| 2025-10-29 | CLP 4,460.00 | CLP 4,458.50 | CLP 4,433.00 | CLP 4,448.00 | 93,980 |
| 2025-10-28 | CLP 4,420.00 | CLP 4,439.40 | CLP 4,420.00 | CLP 4,433.20 | 166,041 |
| 2025-10-27 | CLP 4,424.00 | CLP 4,450.00 | CLP 4,417.50 | CLP 4,418.90 | 283,065 |
| 2025-10-23 | CLP 4,357.20 | CLP 4,382.20 | CLP 4,370.00 | CLP 4,382.00 | 20,532 |
| 2025-10-22 | CLP 4,363.50 | CLP 4,370.20 | CLP 4,324.00 | CLP 4,357.20 | 120,634 |
| 2025-10-21 | CLP 4,415.00 | CLP 4,415.00 | CLP 4,369.50 | CLP 4,383.50 | 172,177 |
| 2025-10-20 | CLP 4,390.00 | CLP 4,409.70 | CLP 4,378.60 | CLP 4,397.20 | 12,377 |
| 2025-10-17 | CLP 4,405.00 | CLP 4,383.80 | CLP 4,354.20 | CLP 4,358.60 | 23,584 |
| 2025-10-16 | CLP 4,362.00 | CLP 4,415.50 | CLP 4,362.00 | CLP 4,401.50 | 9,953 |