Compañía General de Electricidad S.A. (CGE) Price History
Daily open, high, low, close and volume for Compañía General de Electricidad S.A. (CGE) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-09 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-08 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-07 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-06 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-05 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-02 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-10-01 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-30 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-29 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-28 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-25 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-24 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-23 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-22 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-21 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-17 | CLP 215.10 | CLP 215.10 | CLP 215.10 | CLP 215.10 | 0 |
| 2026-09-16 | CLP 215.10 | CLP 229.90 | CLP 229.90 | CLP 215.10 | 56 |
| 2026-09-15 | CLP 215.10 | CLP 229.90 | CLP 215.00 | CLP 215.10 | 1,517 |
| 2026-09-14 | CLP 215.10 | CLP 229.90 | CLP 205.00 | CLP 215.10 | 23,457 |
| 2026-09-11 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-10 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-09 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-08 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-07 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-04 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-03 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-02 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-09-01 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-31 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-28 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-27 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-26 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-25 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-24 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-21 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-19 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-18 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-17 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-14 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-13 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-12 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-11 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-10 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-07 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-06 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-05 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-04 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-08-03 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-31 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-30 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-29 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-28 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-27 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-24 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-23 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-22 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-21 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 0 |
| 2026-07-17 | CLP 230.65 | CLP 230.65 | CLP 230.65 | CLP 227.20 | 613 |
| 2026-07-15 | CLP 227.20 | CLP 227.20 | CLP 227.20 | CLP 227.20 | 173 |
| 2026-07-14 | CLP 227.00 | CLP 228.34 | CLP 223.00 | CLP 227.20 | 93,634 |
| 2026-07-13 | CLP 227.00 | CLP 227.00 | CLP 227.00 | CLP 230.65 | 183 |
| 2026-07-10 | CLP 225.00 | CLP 225.00 | CLP 225.00 | CLP 230.65 | 14,770 |
| 2026-07-09 | CLP 227.00 | CLP 227.00 | CLP 227.00 | CLP 230.65 | 10 |
| 2026-07-08 | CLP 227.00 | CLP 227.00 | CLP 227.00 | CLP 230.65 | 5,499 |
| 2026-07-07 | CLP 230.65 | CLP 230.65 | CLP 230.65 | CLP 230.65 | 0 |
| 2026-07-06 | CLP 227.00 | CLP 227.00 | CLP 227.00 | CLP 230.65 | 555 |
| 2026-07-03 | CLP 227.00 | CLP 227.00 | CLP 222.30 | CLP 230.65 | 3,699 |
| 2026-07-02 | CLP 225.00 | CLP 225.00 | CLP 225.00 | CLP 230.65 | 24,130 |
| 2026-07-01 | CLP 221.20 | CLP 227.00 | CLP 221.20 | CLP 230.65 | 6,001 |
| 2026-06-30 | CLP 222.00 | CLP 222.00 | CLP 222.00 | CLP 230.65 | 31,692 |
| 2026-06-26 | CLP 227.00 | CLP 227.00 | CLP 227.00 | CLP 230.65 | 15,798 |
| 2026-06-25 | CLP 228.34 | CLP 228.34 | CLP 228.34 | CLP 230.65 | 10 |
| 2026-06-24 | CLP 229.00 | CLP 229.00 | CLP 228.90 | CLP 230.65 | 213 |
| 2026-06-23 | CLP 229.00 | CLP 220.00 | CLP 220.00 | CLP 230.65 | 13,726 |
| 2026-06-22 | CLP 229.00 | CLP 229.00 | CLP 219.20 | CLP 230.65 | 189 |
| 2026-06-19 | CLP 228.00 | CLP 228.90 | CLP 228.00 | CLP 230.65 | 1,210 |
| 2026-06-18 | CLP 208.00 | CLP 230.72 | CLP 230.72 | CLP 230.65 | 149,034 |
| 2026-06-17 | CLP 229.00 | CLP 229.00 | CLP 229.00 | CLP 230.72 | 5 |
| 2026-06-16 | CLP 230.00 | CLP 230.00 | CLP 230.00 | CLP 230.72 | 20 |
| 2026-06-15 | CLP 230.72 | CLP 230.72 | CLP 219.18 | CLP 230.72 | 4,558 |
| 2026-06-12 | CLP 228.41 | CLP 228.41 | CLP 228.41 | CLP 230.72 | 10,041 |
| 2026-06-11 | CLP 228.50 | CLP 228.50 | CLP 228.50 | CLP 230.72 | 113 |
| 2026-06-10 | CLP 230.00 | CLP 230.00 | CLP 228.41 | CLP 230.72 | 810 |
| 2026-06-09 | CLP 225.00 | CLP 225.00 | CLP 225.00 | CLP 230.72 | 10 |
| 2026-06-08 | CLP 224.00 | CLP 224.00 | CLP 224.00 | CLP 230.72 | 1,810 |
| 2026-06-05 | CLP 225.00 | CLP 225.00 | CLP 225.00 | CLP 230.72 | 10 |
| 2026-06-04 | CLP 226.00 | CLP 226.13 | CLP 226.00 | CLP 230.72 | 830 |
| 2026-06-03 | CLP 216.99 | CLP 225.00 | CLP 216.99 | CLP 230.72 | 1,010 |
| 2026-06-02 | CLP 228.41 | CLP 228.41 | CLP 228.41 | CLP 230.72 | 8,745 |
| 2026-06-01 | CLP 228.41 | CLP 228.00 | CLP 228.00 | CLP 230.72 | 11,606 |
| 2026-05-29 | CLP 220.00 | CLP 228.41 | CLP 220.00 | CLP 230.72 | 19,756 |
| 2026-05-28 | CLP 228.41 | CLP 228.41 | CLP 228.41 | CLP 230.72 | 441 |
| 2026-05-27 | CLP 232.00 | CLP 232.00 | CLP 220.00 | CLP 230.72 | 3,777 |
| 2026-05-26 | CLP 230.72 | CLP 231.00 | CLP 230.00 | CLP 230.72 | 336 |
| 2026-05-25 | CLP 231.00 | CLP 231.00 | CLP 231.00 | CLP 230.72 | 116 |
| 2026-05-22 | CLP 242.00 | CLP 242.00 | CLP 241.00 | CLP 230.72 | 63 |
| 2026-05-20 | CLP 242.00 | CLP 242.00 | CLP 225.00 | CLP 230.72 | 2,210 |
| 2026-05-19 | CLP 235.00 | CLP 235.00 | CLP 230.00 | CLP 230.72 | 172,387 |
| 2026-05-18 | CLP 235.00 | CLP 235.00 | CLP 235.00 | CLP 238.52 | 3,281 |
| 2026-05-15 | CLP 238.70 | CLP 238.52 | CLP 221.12 | CLP 238.52 | 165,625 |
| 2026-05-14 | CLP 238.80 | CLP 238.80 | CLP 220.00 | CLP 242.99 | 3,541 |
| 2026-05-13 | CLP 238.90 | CLP 238.90 | CLP 238.89 | CLP 238.89 | 1,070 |
| 2026-05-12 | CLP 239.00 | CLP 239.00 | CLP 235.00 | CLP 242.99 | 1,291 |
| 2026-05-11 | CLP 239.99 | CLP 239.99 | CLP 230.00 | CLP 242.99 | 1,676 |
| 2026-05-08 | CLP 239.99 | CLP 239.99 | CLP 239.99 | CLP 242.99 | 10 |
| 2026-05-07 | CLP 239.99 | CLP 239.99 | CLP 239.99 | CLP 242.99 | 10 |
| 2026-05-06 | CLP 210.00 | CLP 242.00 | CLP 242.00 | CLP 242.99 | 13,016 |
| 2026-05-05 | CLP 242.97 | CLP 242.97 | CLP 242.97 | CLP 242.99 | 220 |
| 2026-05-04 | CLP 244.00 | CLP 242.99 | CLP 242.99 | CLP 242.99 | 37,003 |
| 2026-04-30 | CLP 244.00 | CLP 244.00 | CLP 235.05 | CLP 243.98 | 3,615 |
| 2026-04-29 | CLP 244.00 | CLP 244.00 | CLP 235.20 | CLP 243.98 | 129 |
| 2026-04-28 | CLP 244.00 | CLP 244.00 | CLP 235.50 | CLP 243.98 | 31,710 |
| 2026-04-27 | CLP 259.98 | CLP 244.00 | CLP 244.00 | CLP 243.98 | 22,278 |
| 2026-04-24 | CLP 243.00 | CLP 243.00 | CLP 243.00 | CLP 243.98 | 22,380 |
| 2026-04-23 | CLP 249.89 | CLP 243.15 | CLP 243.15 | CLP 243.98 | 52,594 |
| 2026-04-22 | CLP 251.80 | CLP 251.99 | CLP 249.89 | CLP 243.36 | 24,155 |
| 2026-04-21 | CLP 252.92 | CLP 243.07 | CLP 243.02 | CLP 243.36 | 43,200 |
| 2026-04-20 | CLP 258.00 | CLP 260.00 | CLP 252.92 | CLP 262.92 | 990 |
| 2026-04-17 | CLP 260.00 | CLP 260.00 | CLP 255.00 | CLP 262.92 | 11,951 |
| 2026-04-16 | CLP 260.99 | CLP 260.99 | CLP 245.00 | CLP 262.92 | 1,005 |
| 2026-04-15 | CLP 240.36 | CLP 240.36 | CLP 240.36 | CLP 262.92 | 102 |
| 2026-04-14 | CLP 260.00 | CLP 260.00 | CLP 260.00 | CLP 262.92 | 1 |
| 2026-04-13 | CLP 262.92 | CLP 262.92 | CLP 262.92 | CLP 262.92 | 0 |
| 2026-04-10 | CLP 257.00 | CLP 257.00 | CLP 257.00 | CLP 262.92 | 7,917 |
| 2026-04-09 | CLP 250.00 | CLP 250.00 | CLP 250.00 | CLP 250.00 | 89 |
| 2026-04-08 | CLP 252.00 | CLP 252.00 | CLP 240.40 | CLP 262.92 | 2,518 |
| 2026-04-07 | CLP 265.00 | CLP 265.00 | CLP 262.00 | CLP 262.92 | 41 |
| 2026-04-06 | CLP 260.00 | CLP 260.00 | CLP 260.00 | CLP 262.92 | 11 |
| 2026-04-02 | CLP 264.98 | CLP 264.98 | CLP 264.98 | CLP 262.92 | 188 |
| 2026-04-01 | CLP 264.99 | CLP 240.20 | CLP 240.20 | CLP 262.92 | 6,550 |
| 2026-03-31 | CLP 263.00 | CLP 266.90 | CLP 263.00 | CLP 262.92 | 1,245 |
| 2026-03-30 | CLP 262.94 | CLP 262.92 | CLP 240.21 | CLP 262.92 | 131,352 |
| 2026-03-27 | CLP 252.70 | CLP 267.99 | CLP 252.71 | CLP 262.94 | 273,786 |
| 2026-03-26 | CLP 277.00 | CLP 277.00 | CLP 277.00 | CLP 270.00 | 4 |
| 2026-03-25 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 270.00 | 10 |
| 2026-03-24 | CLP 275.00 | CLP 275.00 | CLP 270.00 | CLP 270.00 | 7,091 |
| 2026-03-23 | CLP 265.00 | CLP 270.00 | CLP 246.00 | CLP 270.00 | 150,132 |
| 2026-03-20 | CLP 274.00 | CLP 275.00 | CLP 252.10 | CLP 263.04 | 169,335 |
| 2026-03-19 | CLP 252.01 | CLP 274.89 | CLP 252.01 | CLP 263.45 | 318,897 |
| 2026-03-18 | CLP 253.00 | CLP 262.00 | CLP 242.10 | CLP 252.58 | 196,298 |
| 2026-03-17 | CLP 240.01 | CLP 264.99 | CLP 240.01 | CLP 252.55 | 159,974 |
| 2026-03-16 | CLP 240.00 | CLP 257.00 | CLP 235.00 | CLP 255.93 | 98,577 |
| 2026-03-13 | CLP 245.00 | CLP 245.00 | CLP 245.00 | CLP 245.54 | 79 |
| 2026-03-12 | CLP 245.54 | CLP 245.54 | CLP 245.54 | CLP 245.54 | 0 |
| 2026-03-11 | CLP 234.30 | CLP 255.90 | CLP 234.31 | CLP 245.54 | 183,078 |
| 2026-03-10 | CLP 250.00 | CLP 250.00 | CLP 232.00 | CLP 241.55 | 150,729 |
| 2026-03-09 | CLP 250.00 | CLP 250.00 | CLP 240.00 | CLP 243.13 | 55,027 |
| 2026-03-06 | CLP 245.90 | CLP 245.90 | CLP 245.90 | CLP 245.05 | 4 |
| 2026-03-05 | CLP 230.00 | CLP 245.00 | CLP 230.00 | CLP 245.05 | 3,291 |
| 2026-03-04 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 245.05 | 84 |
| 2026-03-03 | CLP 245.00 | CLP 245.00 | CLP 245.00 | CLP 245.05 | 10 |
| 2026-03-02 | CLP 240.00 | CLP 240.00 | CLP 240.00 | CLP 245.05 | 259 |
| 2026-02-27 | CLP 250.00 | CLP 248.00 | CLP 248.00 | CLP 245.05 | 4,952 |
| 2026-02-26 | CLP 245.05 | CLP 245.05 | CLP 245.05 | CLP 245.05 | 0 |
| 2026-02-25 | CLP 252.00 | CLP 252.00 | CLP 241.00 | CLP 245.05 | 2,676 |
| 2026-02-24 | CLP 250.00 | CLP 245.00 | CLP 245.00 | CLP 245.05 | 37,973 |
| 2026-02-23 | CLP 254.98 | CLP 254.99 | CLP 230.00 | CLP 255.00 | 2,379 |
| 2026-02-20 | CLP 254.99 | CLP 254.99 | CLP 254.99 | CLP 255.00 | 31 |
| 2026-02-19 | CLP 256.00 | CLP 256.00 | CLP 255.00 | CLP 255.00 | 1,244 |
| 2026-02-18 | CLP 250.00 | CLP 248.00 | CLP 248.00 | CLP 255.00 | 8,871 |
| 2026-02-17 | CLP 255.00 | CLP 255.00 | CLP 255.00 | CLP 255.00 | 8 |
| 2026-02-16 | CLP 260.00 | CLP 275.00 | CLP 260.00 | CLP 255.00 | 385 |
| 2026-02-13 | CLP 260.00 | CLP 258.00 | CLP 258.00 | CLP 255.00 | 15,004 |
| 2026-02-12 | CLP 260.00 | CLP 260.00 | CLP 260.00 | CLP 255.00 | 4 |
| 2026-02-11 | CLP 257.55 | CLP 257.55 | CLP 257.55 | CLP 255.00 | 7,684 |
| 2026-02-10 | CLP 255.00 | CLP 255.00 | CLP 255.00 | CLP 255.00 | 39,836 |
| 2026-02-09 | CLP 255.00 | CLP 256.00 | CLP 256.00 | CLP 254.24 | 15,469 |
| 2026-02-06 | CLP 248.00 | CLP 254.99 | CLP 248.00 | CLP 254.24 | 14,680 |
| 2026-02-05 | CLP 254.90 | CLP 254.80 | CLP 254.77 | CLP 254.24 | 22,607 |
| 2026-02-04 | CLP 248.01 | CLP 250.00 | CLP 248.01 | CLP 254.24 | 14,896 |
| 2026-02-03 | CLP 255.00 | CLP 254.99 | CLP 253.00 | CLP 254.24 | 37,404 |
| 2026-02-02 | CLP 250.00 | CLP 253.00 | CLP 253.00 | CLP 253.56 | 26,772 |
| 2026-01-30 | CLP 252.10 | CLP 253.00 | CLP 253.00 | CLP 253.56 | 26,679 |
| 2026-01-29 | CLP 254.00 | CLP 253.45 | CLP 253.45 | CLP 253.56 | 27,203 |
| 2026-01-28 | CLP 254.01 | CLP 255.99 | CLP 252.10 | CLP 253.56 | 32,387 |
| 2026-01-27 | CLP 258.00 | CLP 257.00 | CLP 257.00 | CLP 256.99 | 39,039 |
| 2026-01-26 | CLP 254.00 | CLP 258.74 | CLP 254.00 | CLP 258.75 | 7,211 |
| 2026-01-23 | CLP 258.75 | CLP 255.48 | CLP 255.01 | CLP 258.75 | 22,286 |
| 2026-01-22 | CLP 258.90 | CLP 258.90 | CLP 253.03 | CLP 258.75 | 3,684 |
| 2026-01-21 | CLP 259.00 | CLP 258.99 | CLP 256.16 | CLP 258.75 | 14,807 |
| 2026-01-20 | CLP 256.00 | CLP 260.00 | CLP 257.00 | CLP 258.75 | 48,008 |
| 2026-01-19 | CLP 274.90 | CLP 255.00 | CLP 255.00 | CLP 252.05 | 24,150 |
| 2026-01-16 | CLP 255.50 | CLP 256.00 | CLP 256.00 | CLP 252.05 | 10,119 |
| 2026-01-15 | CLP 260.00 | CLP 260.01 | CLP 251.85 | CLP 252.05 | 199,796 |
| 2026-01-14 | CLP 262.60 | CLP 262.60 | CLP 260.00 | CLP 260.00 | 29,356 |
| 2026-01-13 | CLP 270.00 | CLP 260.00 | CLP 260.00 | CLP 260.00 | 45,018 |
| 2026-01-12 | CLP 274.99 | CLP 265.00 | CLP 265.00 | CLP 265.33 | 20,549 |
| 2026-01-09 | CLP 265.00 | CLP 274.99 | CLP 264.99 | CLP 265.33 | 206,516 |
| 2026-01-08 | CLP 259.99 | CLP 260.00 | CLP 259.99 | CLP 260.00 | 58,553 |
| 2026-01-07 | CLP 260.00 | CLP 259.99 | CLP 259.00 | CLP 259.63 | 31,560 |
| 2026-01-06 | CLP 280.81 | CLP 260.00 | CLP 260.00 | CLP 258.15 | 10,120 |
| 2026-01-05 | CLP 260.00 | CLP 260.00 | CLP 259.00 | CLP 258.15 | 7,593 |
| 2026-01-02 | CLP 270.00 | CLP 265.00 | CLP 258.00 | CLP 258.15 | 70,175 |
| 2025-12-30 | CLP 251.00 | CLP 279.87 | CLP 250.00 | CLP 257.93 | 130,178 |
| 2025-12-29 | CLP 256.00 | CLP 258.50 | CLP 256.00 | CLP 256.00 | 28,729 |
| 2025-12-26 | CLP 258.50 | CLP 258.50 | CLP 258.49 | CLP 256.00 | 2,580 |
| 2025-12-24 | CLP 258.00 | CLP 259.00 | CLP 258.00 | CLP 256.00 | 29,956 |
| 2025-12-23 | CLP 255.00 | CLP 255.00 | CLP 255.00 | CLP 256.00 | 8,005 |
| 2025-12-22 | CLP 256.00 | CLP 256.00 | CLP 256.00 | CLP 256.00 | 381 |
| 2025-12-19 | CLP 256.00 | CLP 256.00 | CLP 256.00 | CLP 256.00 | 1,410 |
| 2025-12-18 | CLP 258.00 | CLP 257.99 | CLP 257.99 | CLP 256.00 | 16,773 |
| 2025-12-17 | CLP 255.20 | CLP 260.00 | CLP 256.00 | CLP 256.00 | 60,096 |
| 2025-12-16 | CLP 264.80 | CLP 262.00 | CLP 260.01 | CLP 261.79 | 40,836 |
| 2025-12-15 | CLP 264.80 | CLP 264.80 | CLP 264.80 | CLP 264.84 | 10,703 |
| 2025-12-12 | CLP 259.99 | CLP 268.00 | CLP 259.99 | CLP 264.84 | 103,554 |
| 2025-12-11 | CLP 270.00 | CLP 270.00 | CLP 262.10 | CLP 270.00 | 10,679 |
| 2025-12-10 | CLP 270.00 | CLP 270.00 | CLP 269.99 | CLP 270.00 | 1,994 |
| 2025-12-09 | CLP 269.97 | CLP 262.01 | CLP 262.01 | CLP 270.00 | 13,091 |
| 2025-12-05 | CLP 269.97 | CLP 269.97 | CLP 269.97 | CLP 270.00 | 27 |
| 2025-12-04 | CLP 269.99 | CLP 269.99 | CLP 269.99 | CLP 270.00 | 167 |
| 2025-12-03 | CLP 270.00 | CLP 270.00 | CLP 265.01 | CLP 270.00 | 214 |
| 2025-12-02 | CLP 271.00 | CLP 271.00 | CLP 266.01 | CLP 270.00 | 25,955 |
| 2025-12-01 | CLP 270.01 | CLP 270.01 | CLP 270.00 | CLP 270.00 | 43,326 |
| 2025-11-28 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 9,711 |
| 2025-11-27 | CLP 275.21 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 34,706 |
| 2025-11-26 | CLP 275.21 | CLP 275.21 | CLP 275.21 | CLP 275.21 | 0 |
| 2025-11-25 | CLP 287.87 | CLP 287.87 | CLP 275.00 | CLP 275.21 | 37,025 |
| 2025-11-24 | CLP 262.00 | CLP 275.00 | CLP 262.00 | CLP 271.94 | 1,325 |
| 2025-11-21 | CLP 287.97 | CLP 274.00 | CLP 274.00 | CLP 271.94 | 8,039 |
| 2025-11-20 | CLP 284.95 | CLP 268.00 | CLP 268.00 | CLP 271.94 | 3,391 |
| 2025-11-19 | CLP 262.01 | CLP 262.00 | CLP 262.00 | CLP 271.94 | 8,495 |
| 2025-11-18 | CLP 270.00 | CLP 265.10 | CLP 265.00 | CLP 271.94 | 30,057 |
| 2025-11-17 | CLP 275.00 | CLP 275.00 | CLP 270.00 | CLP 271.94 | 61,321 |
| 2025-11-14 | CLP 277.00 | CLP 277.00 | CLP 276.99 | CLP 277.00 | 140,405 |
| 2025-11-13 | CLP 282.50 | CLP 280.00 | CLP 280.00 | CLP 285.44 | 5,264 |
| 2025-11-12 | CLP 285.00 | CLP 285.00 | CLP 257.00 | CLP 285.44 | 8,301 |
| 2025-11-11 | CLP 260.11 | CLP 284.36 | CLP 284.36 | CLP 285.44 | 15,327 |
| 2025-11-10 | CLP 284.99 | CLP 284.98 | CLP 284.98 | CLP 285.44 | 5,069 |
| 2025-11-07 | CLP 286.00 | CLP 286.00 | CLP 284.99 | CLP 285.44 | 5,004 |
| 2025-11-06 | CLP 285.44 | CLP 285.44 | CLP 285.44 | CLP 285.44 | 0 |
| 2025-11-05 | CLP 270.00 | CLP 300.00 | CLP 270.00 | CLP 285.44 | 47,655 |
| 2025-11-04 | CLP 277.00 | CLP 277.16 | CLP 277.16 | CLP 279.96 | 6,027 |
| 2025-11-03 | CLP 277.16 | CLP 277.16 | CLP 276.99 | CLP 279.96 | 20,447 |
| 2025-10-30 | CLP 272.05 | CLP 272.05 | CLP 265.05 | CLP 279.96 | 7,479 |
| 2025-10-29 | CLP 279.96 | CLP 279.96 | CLP 279.96 | CLP 279.96 | 0 |
| 2025-10-28 | CLP 278.99 | CLP 278.99 | CLP 278.99 | CLP 279.96 | 2,416 |
| 2025-10-27 | CLP 304.99 | CLP 304.99 | CLP 279.99 | CLP 279.96 | 1,152 |
| 2025-10-24 | CLP 278.99 | CLP 278.99 | CLP 272.06 | CLP 279.96 | 1,631 |
| 2025-10-23 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 279.96 | 3,619 |
| 2025-10-22 | CLP 275.00 | CLP 275.00 | CLP 272.05 | CLP 279.96 | 794 |
| 2025-10-21 | CLP 272.07 | CLP 272.07 | CLP 272.07 | CLP 279.96 | 1,175 |
| 2025-10-20 | CLP 279.00 | CLP 279.00 | CLP 279.00 | CLP 279.96 | 1,000 |
| 2025-10-17 | CLP 272.06 | CLP 279.00 | CLP 272.06 | CLP 279.96 | 3,700 |
| 2025-10-16 | CLP 279.96 | CLP 279.96 | CLP 271.02 | CLP 279.96 | 27,996 |
| 2025-10-15 | CLP 274.00 | CLP 274.00 | CLP 274.00 | CLP 279.96 | 16,021 |
| 2025-10-14 | CLP 272.00 | CLP 275.99 | CLP 275.99 | CLP 279.96 | 10,751 |