Cintac S.A. (CINTAC) Price History
Daily open, high, low, close and volume for Cintac S.A. (CINTAC) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-10-07 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-10-06 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-10-05 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-10-02 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-10-01 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-30 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-29 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-28 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-25 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-24 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-23 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-22 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-21 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-17 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-16 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-15 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-14 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-11 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-10 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-09 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-08 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-07 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-04 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-03 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-02 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-09-01 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-31 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-28 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-27 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-26 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-25 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-24 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-21 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-20 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-19 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-18 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-17 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-14 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-13 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-12 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-11 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-10 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-07 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-06 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-05 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-04 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-08-03 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-31 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-30 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-29 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-28 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-27 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-24 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-23 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-22 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-21 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-20 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-17 | CLP 54.00 | CLP 54.00 | CLP 54.00 | CLP 55.00 | 3,649 |
| 2026-07-15 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 722 |
| 2026-07-14 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 0 |
| 2026-07-13 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 4,545 |
| 2026-07-10 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 55.00 | 200,000 |
| 2026-07-09 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 0 |
| 2026-07-08 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 0 |
| 2026-07-07 | CLP 54.81 | CLP 54.81 | CLP 54.38 | CLP 58.21 | 61,638 |
| 2026-07-06 | CLP 57.00 | CLP 57.00 | CLP 57.00 | CLP 58.21 | 13,014 |
| 2026-07-03 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 0 |
| 2026-07-02 | CLP 56.99 | CLP 56.99 | CLP 56.99 | CLP 58.21 | 1,700 |
| 2026-07-01 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 19,484 |
| 2026-06-30 | CLP 55.00 | CLP 55.00 | CLP 55.00 | CLP 58.21 | 751 |
| 2026-06-26 | CLP 56.00 | CLP 55.66 | CLP 54.99 | CLP 58.21 | 70,123 |
| 2026-06-25 | CLP 55.68 | CLP 55.68 | CLP 55.60 | CLP 58.21 | 10,800 |
| 2026-06-24 | CLP 55.34 | CLP 55.34 | CLP 55.34 | CLP 58.21 | 70,201 |
| 2026-06-23 | CLP 57.00 | CLP 55.34 | CLP 55.34 | CLP 58.21 | 37,935 |
| 2026-06-22 | CLP 57.00 | CLP 57.00 | CLP 57.00 | CLP 58.21 | 7,002 |
| 2026-06-19 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 0 |
| 2026-06-18 | CLP 58.21 | CLP 58.21 | CLP 58.21 | CLP 58.21 | 0 |
| 2026-06-17 | CLP 57.00 | CLP 57.25 | CLP 56.99 | CLP 58.21 | 10,225 |
| 2026-06-16 | CLP 57.00 | CLP 57.00 | CLP 57.00 | CLP 58.21 | 961 |
| 2026-06-15 | CLP 56.32 | CLP 56.32 | CLP 56.32 | CLP 58.21 | 100 |
| 2026-06-12 | CLP 56.60 | CLP 56.60 | CLP 56.60 | CLP 58.21 | 16,000 |
| 2026-06-11 | CLP 56.33 | CLP 56.33 | CLP 56.32 | CLP 58.21 | 19,980 |
| 2026-06-10 | CLP 58.00 | CLP 58.00 | CLP 58.00 | CLP 58.21 | 1,078 |
| 2026-06-09 | CLP 58.00 | CLP 58.00 | CLP 58.00 | CLP 58.21 | 2,171 |
| 2026-06-08 | CLP 58.00 | CLP 58.00 | CLP 58.00 | CLP 58.21 | 1,000 |
| 2026-06-05 | CLP 58.00 | CLP 58.50 | CLP 58.00 | CLP 58.21 | 168,044 |
| 2026-06-04 | CLP 60.18 | CLP 60.18 | CLP 60.18 | CLP 60.18 | 0 |
| 2026-06-03 | CLP 60.18 | CLP 60.18 | CLP 60.18 | CLP 60.18 | 0 |
| 2026-06-02 | CLP 60.18 | CLP 60.18 | CLP 60.18 | CLP 60.18 | 0 |
| 2026-06-01 | CLP 58.00 | CLP 60.00 | CLP 58.00 | CLP 60.18 | 766 |
| 2026-05-29 | CLP 60.30 | CLP 60.20 | CLP 60.20 | CLP 60.18 | 304,750 |
| 2026-05-28 | CLP 60.30 | CLP 60.30 | CLP 60.30 | CLP 62.00 | 4,476 |
| 2026-05-27 | CLP 62.00 | CLP 62.00 | CLP 60.30 | CLP 62.00 | 1,447 |
| 2026-05-26 | CLP 62.00 | CLP 62.00 | CLP 61.00 | CLP 62.00 | 669 |
| 2026-05-25 | CLP 62.00 | CLP 62.00 | CLP 62.00 | CLP 62.00 | 1 |
| 2026-05-22 | CLP 62.00 | CLP 62.00 | CLP 62.00 | CLP 62.00 | 1,101 |
| 2026-05-20 | CLP 61.00 | CLP 61.00 | CLP 61.00 | CLP 62.00 | 4,551 |
| 2026-05-19 | CLP 62.00 | CLP 62.00 | CLP 62.00 | CLP 62.00 | 2,214 |
| 2026-05-18 | CLP 62.00 | CLP 62.00 | CLP 60.30 | CLP 62.00 | 122,404 |
| 2026-05-15 | CLP 62.00 | CLP 62.00 | CLP 61.00 | CLP 62.00 | 8,746 |
| 2026-05-14 | CLP 61.17 | CLP 62.00 | CLP 62.00 | CLP 62.00 | 201,145 |
| 2026-05-13 | CLP 61.17 | CLP 61.17 | CLP 61.17 | CLP 61.17 | 1,000 |
| 2026-05-12 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 0 |
| 2026-05-11 | CLP 64.80 | CLP 64.80 | CLP 62.92 | CLP 67.00 | 12,039 |
| 2026-05-08 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 0 |
| 2026-05-07 | CLP 64.69 | CLP 64.80 | CLP 64.69 | CLP 67.00 | 17,685 |
| 2026-05-06 | CLP 64.50 | CLP 64.50 | CLP 64.50 | CLP 67.00 | 82 |
| 2026-05-05 | CLP 67.67 | CLP 67.67 | CLP 67.00 | CLP 67.00 | 320,999 |
| 2026-05-04 | CLP 69.02 | CLP 69.69 | CLP 69.02 | CLP 67.00 | 1,503 |
| 2026-04-30 | CLP 68.00 | CLP 68.00 | CLP 68.00 | CLP 67.00 | 5,853 |
| 2026-04-29 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 65 |
| 2026-04-28 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 0 |
| 2026-04-27 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 149 |
| 2026-04-24 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 845 |
| 2026-04-23 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 2,300 |
| 2026-04-22 | CLP 67.69 | CLP 67.69 | CLP 67.69 | CLP 67.00 | 1,120 |
| 2026-04-21 | CLP 67.00 | CLP 67.00 | CLP 67.00 | CLP 67.00 | 200,133 |
| 2026-04-20 | CLP 70.25 | CLP 68.50 | CLP 68.21 | CLP 68.95 | 60,400 |
| 2026-04-17 | CLP 68.50 | CLP 68.50 | CLP 68.50 | CLP 68.95 | 1,449 |
| 2026-04-16 | CLP 68.50 | CLP 68.50 | CLP 68.50 | CLP 68.95 | 322 |
| 2026-04-15 | CLP 68.95 | CLP 68.95 | CLP 68.95 | CLP 68.95 | 1,654 |
| 2026-04-14 | CLP 68.95 | CLP 68.95 | CLP 68.95 | CLP 68.95 | 0 |
| 2026-04-13 | CLP 68.50 | CLP 68.52 | CLP 68.50 | CLP 68.95 | 2,328 |
| 2026-04-10 | CLP 70.00 | CLP 70.00 | CLP 70.00 | CLP 68.95 | 31,195 |
| 2026-04-09 | CLP 69.69 | CLP 68.50 | CLP 68.50 | CLP 68.50 | 37,452 |
| 2026-04-08 | CLP 67.97 | CLP 69.00 | CLP 69.00 | CLP 68.95 | 233,145 |
| 2026-04-07 | CLP 69.00 | CLP 69.25 | CLP 69.00 | CLP 71.55 | 10,028 |
| 2026-04-06 | CLP 70.00 | CLP 67.97 | CLP 67.97 | CLP 71.55 | 30,001 |
| 2026-04-02 | CLP 70.00 | CLP 70.00 | CLP 70.00 | CLP 71.55 | 50,000 |
| 2026-04-01 | CLP 69.00 | CLP 70.00 | CLP 69.00 | CLP 71.55 | 1,672 |
| 2026-03-31 | CLP 71.55 | CLP 71.55 | CLP 71.55 | CLP 71.55 | 0 |
| 2026-03-30 | CLP 69.60 | CLP 69.69 | CLP 69.00 | CLP 71.55 | 25,565 |
| 2026-03-27 | CLP 71.55 | CLP 71.55 | CLP 71.55 | CLP 71.55 | 0 |
| 2026-03-26 | CLP 71.85 | CLP 71.85 | CLP 71.50 | CLP 71.55 | 345,640 |
| 2026-03-25 | CLP 74.61 | CLP 74.61 | CLP 74.61 | CLP 74.61 | 0 |
| 2026-03-24 | CLP 71.85 | CLP 71.85 | CLP 71.85 | CLP 74.61 | 179 |
| 2026-03-23 | CLP 74.00 | CLP 74.00 | CLP 74.00 | CLP 74.61 | 119 |
| 2026-03-20 | CLP 74.61 | CLP 74.61 | CLP 74.61 | CLP 74.61 | 0 |
| 2026-03-19 | CLP 72.00 | CLP 72.00 | CLP 72.00 | CLP 74.61 | 441 |
| 2026-03-18 | CLP 74.61 | CLP 74.61 | CLP 74.61 | CLP 74.61 | 0 |
| 2026-03-17 | CLP 74.60 | CLP 75.00 | CLP 74.60 | CLP 74.61 | 664 |
| 2026-03-16 | CLP 74.00 | CLP 74.00 | CLP 74.00 | CLP 74.61 | 4,239 |
| 2026-03-13 | CLP 74.61 | CLP 74.61 | CLP 74.61 | CLP 74.61 | 0 |
| 2026-03-12 | CLP 72.72 | CLP 72.72 | CLP 72.72 | CLP 74.61 | 22,650 |
| 2026-03-11 | CLP 72.82 | CLP 72.82 | CLP 72.82 | CLP 74.61 | 2,296 |
| 2026-03-10 | CLP 74.60 | CLP 74.60 | CLP 74.60 | CLP 74.61 | 6,977 |
| 2026-03-09 | CLP 76.90 | CLP 75.15 | CLP 74.76 | CLP 74.61 | 120,449 |
| 2026-03-06 | CLP 77.68 | CLP 77.68 | CLP 76.90 | CLP 76.90 | 234,529 |
| 2026-03-05 | CLP 81.30 | CLP 79.52 | CLP 78.65 | CLP 79.12 | 114,890 |
| 2026-03-04 | CLP 81.00 | CLP 81.25 | CLP 81.25 | CLP 81.25 | 123,085 |
| 2026-03-03 | CLP 80.00 | CLP 79.00 | CLP 79.00 | CLP 81.82 | 64,748 |
| 2026-03-02 | CLP 81.00 | CLP 81.82 | CLP 81.00 | CLP 81.82 | 6,712 |
| 2026-02-27 | CLP 83.00 | CLP 83.00 | CLP 80.60 | CLP 81.82 | 1,469 |
| 2026-02-26 | CLP 83.01 | CLP 82.00 | CLP 81.69 | CLP 81.82 | 107,267 |
| 2026-02-25 | CLP 81.00 | CLP 81.00 | CLP 81.00 | CLP 81.00 | 0 |
| 2026-02-24 | CLP 81.00 | CLP 81.00 | CLP 81.00 | CLP 81.00 | 31,026 |
| 2026-02-23 | CLP 81.00 | CLP 83.00 | CLP 81.00 | CLP 81.00 | 6,078 |
| 2026-02-20 | CLP 81.40 | CLP 81.40 | CLP 81.40 | CLP 81.00 | 20,000 |
| 2026-02-19 | CLP 81.50 | CLP 81.51 | CLP 81.00 | CLP 81.00 | 5,497,070 |
| 2026-02-18 | CLP 81.57 | CLP 81.57 | CLP 81.57 | CLP 81.57 | 0 |
| 2026-02-17 | CLP 81.57 | CLP 81.57 | CLP 81.57 | CLP 81.57 | 24,390 |
| 2026-02-16 | CLP 81.91 | CLP 82.00 | CLP 81.57 | CLP 81.57 | 658,677 |
| 2026-02-13 | CLP 84.27 | CLP 84.27 | CLP 84.27 | CLP 84.27 | 0 |
| 2026-02-12 | CLP 83.98 | CLP 83.98 | CLP 83.98 | CLP 84.27 | 10 |
| 2026-02-11 | CLP 83.99 | CLP 83.99 | CLP 83.98 | CLP 84.27 | 1,014 |
| 2026-02-10 | CLP 84.27 | CLP 84.27 | CLP 84.00 | CLP 84.27 | 8,625 |
| 2026-02-09 | CLP 84.20 | CLP 84.20 | CLP 84.20 | CLP 84.27 | 10 |
| 2026-02-06 | CLP 84.25 | CLP 84.25 | CLP 84.24 | CLP 84.27 | 4,142 |
| 2026-02-05 | CLP 85.00 | CLP 82.00 | CLP 82.00 | CLP 84.27 | 19,130 |
| 2026-02-04 | CLP 84.35 | CLP 84.35 | CLP 84.19 | CLP 84.27 | 128,084 |
| 2026-02-03 | CLP 84.00 | CLP 84.00 | CLP 84.00 | CLP 84.00 | 3,700 |
| 2026-02-02 | CLP 84.00 | CLP 82.50 | CLP 81.91 | CLP 84.00 | 28,644 |
| 2026-01-30 | CLP 84.00 | CLP 84.00 | CLP 84.00 | CLP 84.00 | 44,867 |
| 2026-01-29 | CLP 83.00 | CLP 84.00 | CLP 83.00 | CLP 84.00 | 8,075,374 |
| 2026-01-28 | CLP 84.14 | CLP 84.14 | CLP 84.00 | CLP 84.00 | 1,031,769 |
| 2026-01-27 | CLP 81.90 | CLP 82.00 | CLP 81.90 | CLP 83.93 | 8,759 |
| 2026-01-26 | CLP 81.80 | CLP 81.80 | CLP 81.80 | CLP 83.93 | 21,500 |
| 2026-01-23 | CLP 84.00 | CLP 84.00 | CLP 83.55 | CLP 83.93 | 193,000 |
| 2026-01-22 | CLP 86.00 | CLP 86.00 | CLP 83.50 | CLP 83.50 | 161,198 |
| 2026-01-21 | CLP 85.90 | CLP 85.90 | CLP 85.90 | CLP 86.06 | 2,100 |
| 2026-01-20 | CLP 84.47 | CLP 84.47 | CLP 83.49 | CLP 86.06 | 90,032 |
| 2026-01-19 | CLP 84.00 | CLP 87.00 | CLP 84.00 | CLP 86.06 | 831,098 |
| 2026-01-16 | CLP 83.00 | CLP 83.00 | CLP 83.00 | CLP 84.08 | 1,949 |
| 2026-01-15 | CLP 83.24 | CLP 83.24 | CLP 83.24 | CLP 84.08 | 51,189 |
| 2026-01-14 | CLP 84.08 | CLP 82.53 | CLP 82.53 | CLP 84.08 | 13,888 |
| 2026-01-13 | CLP 81.50 | CLP 86.00 | CLP 80.11 | CLP 84.08 | 3,737,489 |
| 2026-01-12 | CLP 81.50 | CLP 82.28 | CLP 81.50 | CLP 83.90 | 8,670 |
| 2026-01-09 | CLP 82.30 | CLP 82.30 | CLP 82.29 | CLP 83.90 | 3,600 |
| 2026-01-08 | CLP 82.30 | CLP 82.30 | CLP 80.12 | CLP 83.90 | 14,905 |
| 2026-01-07 | CLP 81.07 | CLP 81.07 | CLP 81.07 | CLP 83.90 | 37,700 |
| 2026-01-06 | CLP 82.90 | CLP 82.80 | CLP 82.80 | CLP 83.90 | 36,317 |
| 2026-01-05 | CLP 83.90 | CLP 83.90 | CLP 82.04 | CLP 83.90 | 89,988 |
| 2026-01-02 | CLP 82.30 | CLP 83.91 | CLP 83.91 | CLP 83.90 | 249,598 |
| 2025-12-30 | CLP 83.50 | CLP 83.50 | CLP 83.50 | CLP 83.91 | 15,000 |
| 2025-12-29 | CLP 83.91 | CLP 83.91 | CLP 83.91 | CLP 83.91 | 1,100 |
| 2025-12-26 | CLP 83.00 | CLP 83.20 | CLP 83.20 | CLP 83.91 | 18,923 |
| 2025-12-24 | CLP 83.90 | CLP 83.90 | CLP 83.00 | CLP 83.91 | 5,477 |
| 2025-12-23 | CLP 83.90 | CLP 83.91 | CLP 83.91 | CLP 83.91 | 1,200,997 |
| 2025-12-22 | CLP 81.56 | CLP 83.00 | CLP 83.00 | CLP 83.91 | 34,674 |
| 2025-12-19 | CLP 83.91 | CLP 82.50 | CLP 82.50 | CLP 83.91 | 27,228 |
| 2025-12-18 | CLP 84.00 | CLP 83.91 | CLP 83.91 | CLP 83.91 | 275,238 |
| 2025-12-17 | CLP 86.00 | CLP 86.00 | CLP 86.00 | CLP 86.00 | 137,633 |
| 2025-12-16 | CLP 86.00 | CLP 86.00 | CLP 86.00 | CLP 86.00 | 148,832 |
| 2025-12-15 | CLP 86.60 | CLP 88.00 | CLP 84.01 | CLP 84.57 | 1,067,408 |
| 2025-12-12 | CLP 82.00 | CLP 83.00 | CLP 81.99 | CLP 83.00 | 399,782 |
| 2025-12-11 | CLP 77.87 | CLP 80.00 | CLP 80.00 | CLP 80.00 | 100,100 |
| 2025-12-10 | CLP 80.50 | CLP 80.50 | CLP 80.50 | CLP 79.92 | 1,884 |
| 2025-12-09 | CLP 79.00 | CLP 80.25 | CLP 79.69 | CLP 79.92 | 572,102 |
| 2025-12-05 | CLP 77.00 | CLP 77.00 | CLP 77.00 | CLP 78.64 | 2,018 |
| 2025-12-04 | CLP 78.64 | CLP 78.64 | CLP 78.64 | CLP 78.64 | 0 |
| 2025-12-03 | CLP 77.00 | CLP 78.69 | CLP 78.17 | CLP 78.64 | 786,041 |
| 2025-12-02 | CLP 76.07 | CLP 76.07 | CLP 76.07 | CLP 76.05 | 441 |
| 2025-12-01 | CLP 77.29 | CLP 76.50 | CLP 75.98 | CLP 76.05 | 232,447 |
| 2025-11-28 | CLP 77.29 | CLP 77.29 | CLP 76.50 | CLP 77.29 | 11,056 |
| 2025-11-27 | CLP 77.19 | CLP 77.19 | CLP 77.19 | CLP 77.29 | 118,909 |
| 2025-11-26 | CLP 83.00 | CLP 80.69 | CLP 79.32 | CLP 79.32 | 407,476 |
| 2025-11-25 | CLP 81.56 | CLP 81.56 | CLP 81.56 | CLP 82.53 | 89,309 |
| 2025-11-24 | CLP 82.59 | CLP 82.53 | CLP 82.50 | CLP 82.53 | 290,806 |
| 2025-11-21 | CLP 83.00 | CLP 83.00 | CLP 83.00 | CLP 83.10 | 116,179 |
| 2025-11-20 | CLP 86.00 | CLP 84.71 | CLP 84.17 | CLP 84.17 | 256,330 |
| 2025-11-19 | CLP 86.00 | CLP 86.00 | CLP 86.00 | CLP 86.00 | 238,139 |
| 2025-11-18 | CLP 85.90 | CLP 85.90 | CLP 85.00 | CLP 85.00 | 601,222 |
| 2025-11-17 | CLP 80.00 | CLP 88.00 | CLP 83.43 | CLP 86.83 | 946,105 |
| 2025-11-14 | CLP 77.00 | CLP 79.00 | CLP 77.00 | CLP 78.46 | 1,124,740 |
| 2025-11-13 | CLP 78.68 | CLP 77.00 | CLP 77.00 | CLP 76.87 | 24,221 |
| 2025-11-12 | CLP 78.10 | CLP 78.28 | CLP 78.00 | CLP 76.87 | 88,799 |
| 2025-11-11 | CLP 77.00 | CLP 76.87 | CLP 76.87 | CLP 76.87 | 13,012 |
| 2025-11-10 | CLP 77.00 | CLP 77.00 | CLP 77.00 | CLP 76.87 | 17,149 |
| 2025-11-07 | CLP 76.87 | CLP 77.60 | CLP 76.85 | CLP 76.87 | 49,735 |
| 2025-11-06 | CLP 76.86 | CLP 76.86 | CLP 76.02 | CLP 76.87 | 34,486 |
| 2025-11-05 | CLP 78.90 | CLP 78.00 | CLP 76.00 | CLP 76.87 | 250,824 |
| 2025-11-04 | CLP 78.99 | CLP 78.99 | CLP 78.98 | CLP 78.99 | 99,523 |
| 2025-11-03 | CLP 78.99 | CLP 80.25 | CLP 80.00 | CLP 78.99 | 56,492 |
| 2025-10-30 | CLP 79.00 | CLP 79.00 | CLP 79.00 | CLP 78.99 | 56,692 |
| 2025-10-29 | CLP 79.00 | CLP 79.00 | CLP 79.00 | CLP 78.99 | 103,055 |
| 2025-10-28 | CLP 80.00 | CLP 80.00 | CLP 80.00 | CLP 80.00 | 53,745 |
| 2025-10-27 | CLP 80.00 | CLP 80.00 | CLP 79.99 | CLP 80.00 | 27,727 |
| 2025-10-24 | CLP 81.00 | CLP 81.00 | CLP 81.00 | CLP 80.00 | 47,307 |
| 2025-10-23 | CLP 80.00 | CLP 80.00 | CLP 80.00 | CLP 80.00 | 44,417 |
| 2025-10-22 | CLP 81.00 | CLP 81.00 | CLP 80.00 | CLP 80.00 | 3,809,440 |
| 2025-10-21 | CLP 80.00 | CLP 80.00 | CLP 80.00 | CLP 78.00 | 4,388 |
| 2025-10-20 | CLP 81.00 | CLP 81.00 | CLP 81.00 | CLP 78.00 | 49,302 |
| 2025-10-17 | CLP 77.68 | CLP 80.25 | CLP 80.00 | CLP 78.00 | 86,422 |
| 2025-10-16 | CLP 77.68 | CLP 77.68 | CLP 77.68 | CLP 78.00 | 8,104 |
| 2025-10-15 | CLP 80.20 | CLP 77.92 | CLP 77.92 | CLP 78.02 | 121,903 |
| 2025-10-14 | CLP 77.97 | CLP 80.20 | CLP 77.97 | CLP 80.01 | 781 |
| 2025-10-13 | CLP 80.00 | CLP 80.15 | CLP 80.00 | CLP 80.01 | 8,052 |
| 2025-10-10 | CLP 81.25 | CLP 80.00 | CLP 80.00 | CLP 80.01 | 29,737 |
| 2025-10-09 | CLP 80.00 | CLP 80.00 | CLP 80.00 | CLP 80.01 | 224,676 |