Viña Concha y Toro S.A. (CONCHATORO) Price History
Daily open, high, low, close and volume for Viña Concha y Toro S.A. (CONCHATORO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-08 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-07 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-06 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-05 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-02 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-10-01 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-30 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-29 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-28 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-25 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-24 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-23 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-22 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-21 | CLP 930.00 | CLP 930.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-17 | CLP 930.00 | CLP 942.00 | CLP 930.00 | CLP 930.00 | 0 |
| 2026-09-16 | CLP 942.00 | CLP 949.61 | CLP 925.00 | CLP 942.00 | 152,648 |
| 2026-09-15 | CLP 944.00 | CLP 970.00 | CLP 942.11 | CLP 944.00 | 776,923 |
| 2026-09-14 | CLP 970.00 | CLP 970.00 | CLP 940.01 | CLP 970.00 | 266,471 |
| 2026-09-11 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-10 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-09 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-08 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-07 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-04 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-03 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-02 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-09-01 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-31 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-28 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-27 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-26 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-25 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-24 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-21 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-20 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-19 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-18 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-17 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-14 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-13 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-12 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-11 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-10 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-07 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-06 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-05 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-04 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-08-03 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-31 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-30 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-29 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-28 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-27 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-24 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-23 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-22 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-21 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-20 | CLP 852.33 | CLP 852.33 | CLP 852.33 | CLP 852.33 | 0 |
| 2026-07-17 | CLP 857.00 | CLP 857.00 | CLP 850.88 | CLP 852.33 | 124,647 |
| 2026-07-15 | CLP 853.34 | CLP 858.20 | CLP 852.97 | CLP 856.10 | 192,310 |
| 2026-07-14 | CLP 846.00 | CLP 855.78 | CLP 848.00 | CLP 853.33 | 92,983 |
| 2026-07-13 | CLP 855.00 | CLP 864.00 | CLP 845.00 | CLP 855.95 | 319,180 |
| 2026-07-10 | CLP 853.87 | CLP 855.25 | CLP 843.57 | CLP 855.00 | 247,015 |
| 2026-07-09 | CLP 845.00 | CLP 853.91 | CLP 841.21 | CLP 847.50 | 754,768 |
| 2026-07-08 | CLP 860.01 | CLP 863.69 | CLP 840.01 | CLP 845.00 | 503,042 |
| 2026-07-07 | CLP 860.00 | CLP 861.62 | CLP 856.33 | CLP 860.00 | 145,569 |
| 2026-07-06 | CLP 860.00 | CLP 865.00 | CLP 855.00 | CLP 859.03 | 277,268 |
| 2026-07-03 | CLP 858.06 | CLP 875.00 | CLP 853.35 | CLP 858.13 | 145,363 |
| 2026-07-02 | CLP 863.00 | CLP 861.84 | CLP 853.01 | CLP 859.98 | 265,498 |
| 2026-07-01 | CLP 865.00 | CLP 870.00 | CLP 840.01 | CLP 859.99 | 1,183,021 |
| 2026-06-30 | CLP 850.00 | CLP 861.02 | CLP 853.36 | CLP 860.00 | 314,071 |
| 2026-06-26 | CLP 859.12 | CLP 870.00 | CLP 834.00 | CLP 860.00 | 379,805 |
| 2026-06-25 | CLP 852.99 | CLP 860.00 | CLP 850.97 | CLP 859.12 | 487,243 |
| 2026-06-24 | CLP 862.17 | CLP 862.17 | CLP 851.58 | CLP 853.30 | 95,856 |
| 2026-06-23 | CLP 864.21 | CLP 865.00 | CLP 860.60 | CLP 862.16 | 91,975 |
| 2026-06-22 | CLP 874.85 | CLP 875.58 | CLP 866.83 | CLP 869.86 | 591,496 |
| 2026-06-19 | CLP 856.00 | CLP 869.04 | CLP 861.80 | CLP 863.00 | 235,410 |
| 2026-06-18 | CLP 865.01 | CLP 864.80 | CLP 852.02 | CLP 860.00 | 300,610 |
| 2026-06-17 | CLP 868.00 | CLP 870.00 | CLP 861.52 | CLP 864.83 | 1,366,606 |
| 2026-06-16 | CLP 872.08 | CLP 868.01 | CLP 856.57 | CLP 866.97 | 185,849 |
| 2026-06-15 | CLP 870.00 | CLP 878.70 | CLP 857.83 | CLP 860.00 | 423,253 |
| 2026-06-12 | CLP 869.00 | CLP 878.00 | CLP 855.00 | CLP 867.21 | 289,414 |
| 2026-06-11 | CLP 850.00 | CLP 870.01 | CLP 850.00 | CLP 869.20 | 720,805 |
| 2026-06-10 | CLP 845.00 | CLP 851.00 | CLP 840.00 | CLP 850.89 | 130,749 |
| 2026-06-09 | CLP 840.00 | CLP 851.39 | CLP 837.01 | CLP 850.00 | 415,395 |
| 2026-06-08 | CLP 837.00 | CLP 849.22 | CLP 836.00 | CLP 844.30 | 258,119 |
| 2026-06-05 | CLP 864.00 | CLP 859.00 | CLP 837.00 | CLP 840.79 | 218,938 |
| 2026-06-04 | CLP 860.00 | CLP 864.01 | CLP 852.00 | CLP 857.24 | 189,539 |
| 2026-06-03 | CLP 870.00 | CLP 870.00 | CLP 830.02 | CLP 862.88 | 1,266,122 |
| 2026-06-02 | CLP 880.01 | CLP 880.01 | CLP 859.40 | CLP 870.00 | 377,333 |
| 2026-06-01 | CLP 885.00 | CLP 893.00 | CLP 871.51 | CLP 885.00 | 1,728,395 |
| 2026-05-29 | CLP 899.00 | CLP 915.00 | CLP 891.00 | CLP 894.00 | 3,845,055 |
| 2026-05-28 | CLP 900.01 | CLP 905.57 | CLP 895.18 | CLP 903.00 | 557,174 |
| 2026-05-27 | CLP 901.00 | CLP 906.78 | CLP 875.00 | CLP 899.00 | 434,317 |
| 2026-05-26 | CLP 905.00 | CLP 908.08 | CLP 896.46 | CLP 902.79 | 345,832 |
| 2026-05-25 | CLP 884.01 | CLP 905.76 | CLP 889.42 | CLP 905.00 | 313,444 |
| 2026-05-22 | CLP 871.00 | CLP 884.00 | CLP 874.99 | CLP 883.99 | 420,108 |
| 2026-05-20 | CLP 860.39 | CLP 873.00 | CLP 860.39 | CLP 871.00 | 823,453 |
| 2026-05-19 | CLP 861.00 | CLP 868.02 | CLP 848.42 | CLP 860.39 | 554,147 |
| 2026-05-18 | CLP 844.00 | CLP 860.00 | CLP 844.00 | CLP 860.00 | 261,624 |
| 2026-05-15 | CLP 854.00 | CLP 854.00 | CLP 835.00 | CLP 844.83 | 320,173 |
| 2026-05-14 | CLP 850.00 | CLP 857.31 | CLP 830.00 | CLP 830.00 | 5,594,093 |
| 2026-05-13 | CLP 861.30 | CLP 853.71 | CLP 815.00 | CLP 835.00 | 616,163 |
| 2026-05-12 | CLP 864.02 | CLP 864.02 | CLP 840.00 | CLP 850.20 | 430,192 |
| 2026-05-11 | CLP 848.00 | CLP 864.02 | CLP 839.00 | CLP 864.02 | 1,640,400 |
| 2026-05-08 | CLP 867.07 | CLP 876.47 | CLP 851.77 | CLP 866.00 | 989,840 |
| 2026-05-07 | CLP 875.00 | CLP 875.00 | CLP 851.00 | CLP 858.92 | 564,265 |
| 2026-05-06 | CLP 885.00 | CLP 884.00 | CLP 861.30 | CLP 864.00 | 658,039 |
| 2026-05-05 | CLP 879.00 | CLP 887.44 | CLP 872.50 | CLP 884.32 | 253,525 |
| 2026-05-04 | CLP 887.44 | CLP 887.00 | CLP 867.28 | CLP 870.46 | 228,304 |
| 2026-04-30 | CLP 892.00 | CLP 898.00 | CLP 876.46 | CLP 887.44 | 368,345 |
| 2026-04-29 | CLP 911.88 | CLP 913.00 | CLP 875.00 | CLP 890.00 | 407,777 |
| 2026-04-28 | CLP 898.00 | CLP 910.00 | CLP 893.01 | CLP 900.00 | 621,965 |
| 2026-04-27 | CLP 902.00 | CLP 905.00 | CLP 897.16 | CLP 905.00 | 201,705 |
| 2026-04-24 | CLP 900.00 | CLP 906.32 | CLP 891.00 | CLP 902.00 | 435,000 |
| 2026-04-23 | CLP 910.10 | CLP 918.00 | CLP 900.00 | CLP 905.00 | 690,876 |
| 2026-04-22 | CLP 930.00 | CLP 920.00 | CLP 910.00 | CLP 910.10 | 421,417 |
| 2026-04-21 | CLP 940.50 | CLP 940.50 | CLP 915.00 | CLP 920.63 | 245,924 |
| 2026-04-20 | CLP 936.25 | CLP 936.97 | CLP 925.62 | CLP 932.37 | 188,863 |
| 2026-04-17 | CLP 929.85 | CLP 940.22 | CLP 921.04 | CLP 931.00 | 289,331 |
| 2026-04-16 | CLP 938.00 | CLP 943.00 | CLP 922.50 | CLP 929.85 | 616,267 |
| 2026-04-15 | CLP 921.10 | CLP 938.00 | CLP 920.50 | CLP 938.00 | 963,620 |
| 2026-04-14 | CLP 938.99 | CLP 950.00 | CLP 920.50 | CLP 921.10 | 1,137,980 |
| 2026-04-13 | CLP 928.00 | CLP 938.99 | CLP 924.00 | CLP 938.99 | 748,029 |
| 2026-04-10 | CLP 934.00 | CLP 934.00 | CLP 921.00 | CLP 930.00 | 402,317 |
| 2026-04-09 | CLP 920.01 | CLP 932.00 | CLP 920.01 | CLP 922.00 | 461,326 |
| 2026-04-08 | CLP 923.00 | CLP 934.00 | CLP 920.00 | CLP 925.00 | 676,140 |
| 2026-04-07 | CLP 925.00 | CLP 925.00 | CLP 907.86 | CLP 917.00 | 30,912,652 |
| 2026-04-06 | CLP 900.00 | CLP 918.00 | CLP 900.00 | CLP 915.20 | 385,297 |
| 2026-04-02 | CLP 898.00 | CLP 898.00 | CLP 885.01 | CLP 897.60 | 131,538 |
| 2026-04-01 | CLP 882.30 | CLP 902.93 | CLP 881.00 | CLP 899.00 | 1,314,344 |
| 2026-03-31 | CLP 860.00 | CLP 892.00 | CLP 860.00 | CLP 884.27 | 1,414,626 |
| 2026-03-30 | CLP 855.00 | CLP 860.10 | CLP 851.39 | CLP 855.00 | 1,479,472 |
| 2026-03-27 | CLP 860.00 | CLP 855.98 | CLP 852.00 | CLP 853.00 | 785,962 |
| 2026-03-26 | CLP 860.00 | CLP 861.90 | CLP 852.00 | CLP 853.00 | 852,026 |
| 2026-03-25 | CLP 850.00 | CLP 874.76 | CLP 851.00 | CLP 852.05 | 1,245,268 |
| 2026-03-24 | CLP 847.00 | CLP 857.49 | CLP 847.00 | CLP 850.00 | 2,551,784 |
| 2026-03-23 | CLP 885.00 | CLP 896.11 | CLP 845.10 | CLP 845.10 | 899,732 |
| 2026-03-20 | CLP 895.00 | CLP 908.16 | CLP 872.40 | CLP 880.06 | 893,005 |
| 2026-03-19 | CLP 914.00 | CLP 914.00 | CLP 885.00 | CLP 894.16 | 1,242,963 |
| 2026-03-18 | CLP 916.99 | CLP 916.70 | CLP 903.00 | CLP 905.73 | 413,932 |
| 2026-03-17 | CLP 909.00 | CLP 918.00 | CLP 905.00 | CLP 910.21 | 473,609 |
| 2026-03-16 | CLP 871.00 | CLP 880.00 | CLP 865.89 | CLP 875.00 | 414,304 |
| 2026-03-13 | CLP 886.00 | CLP 881.00 | CLP 864.99 | CLP 870.39 | 400,466 |
| 2026-03-12 | CLP 880.00 | CLP 895.00 | CLP 870.00 | CLP 886.50 | 1,800,941 |
| 2026-03-11 | CLP 872.00 | CLP 880.00 | CLP 870.09 | CLP 875.79 | 381,043 |
| 2026-03-10 | CLP 880.00 | CLP 887.00 | CLP 867.51 | CLP 873.33 | 347,958 |
| 2026-03-09 | CLP 902.70 | CLP 896.00 | CLP 865.02 | CLP 877.47 | 1,064,518 |
| 2026-03-06 | CLP 919.00 | CLP 910.01 | CLP 881.00 | CLP 895.24 | 1,894,225 |
| 2026-03-05 | CLP 937.00 | CLP 949.00 | CLP 905.00 | CLP 919.00 | 843,312 |
| 2026-03-04 | CLP 909.00 | CLP 937.80 | CLP 920.00 | CLP 937.80 | 1,932,613 |
| 2026-03-03 | CLP 934.98 | CLP 928.00 | CLP 905.00 | CLP 910.00 | 1,850,942 |
| 2026-03-02 | CLP 938.00 | CLP 946.69 | CLP 921.00 | CLP 930.00 | 802,485 |
| 2026-02-27 | CLP 961.00 | CLP 966.51 | CLP 933.00 | CLP 935.00 | 3,557,660 |
| 2026-02-26 | CLP 989.39 | CLP 989.39 | CLP 961.00 | CLP 961.00 | 819,930 |
| 2026-02-25 | CLP 980.00 | CLP 989.99 | CLP 970.18 | CLP 975.00 | 609,409 |
| 2026-02-24 | CLP 967.89 | CLP 980.00 | CLP 962.00 | CLP 978.46 | 708,299 |
| 2026-02-23 | CLP 966.00 | CLP 971.98 | CLP 961.69 | CLP 968.67 | 555,192 |
| 2026-02-20 | CLP 970.00 | CLP 975.00 | CLP 961.00 | CLP 965.00 | 560,463 |
| 2026-02-19 | CLP 983.90 | CLP 983.90 | CLP 961.00 | CLP 970.00 | 513,500 |
| 2026-02-18 | CLP 985.00 | CLP 987.00 | CLP 968.80 | CLP 980.00 | 451,230 |
| 2026-02-17 | CLP 989.40 | CLP 987.36 | CLP 984.99 | CLP 986.00 | 743,011 |
| 2026-02-16 | CLP 986.30 | CLP 988.00 | CLP 972.74 | CLP 984.99 | 236,207 |
| 2026-02-13 | CLP 969.89 | CLP 987.83 | CLP 963.28 | CLP 987.83 | 384,785 |
| 2026-02-12 | CLP 979.00 | CLP 981.97 | CLP 961.00 | CLP 969.89 | 554,008 |
| 2026-02-11 | CLP 985.00 | CLP 986.98 | CLP 961.38 | CLP 973.00 | 939,061 |
| 2026-02-10 | CLP 993.77 | CLP 993.80 | CLP 980.13 | CLP 983.99 | 4,309,492 |
| 2026-02-09 | CLP 980.01 | CLP 994.00 | CLP 982.01 | CLP 985.19 | 511,114 |
| 2026-02-06 | CLP 980.00 | CLP 992.00 | CLP 980.01 | CLP 980.01 | 2,287,680 |
| 2026-02-05 | CLP 1,000.10 | CLP 1,000.00 | CLP 978.00 | CLP 978.00 | 806,267 |
| 2026-02-04 | CLP 1,009.80 | CLP 1,014.00 | CLP 982.01 | CLP 1,000.00 | 730,319 |
| 2026-02-03 | CLP 1,000.00 | CLP 1,013.90 | CLP 987.19 | CLP 1,013.90 | 1,363,402 |
| 2026-02-02 | CLP 985.00 | CLP 1,000.00 | CLP 980.10 | CLP 1,000.00 | 805,055 |
| 2026-01-30 | CLP 1,005.00 | CLP 1,005.00 | CLP 983.08 | CLP 996.12 | 1,271,179 |
| 2026-01-29 | CLP 1,014.00 | CLP 1,014.00 | CLP 990.00 | CLP 997.40 | 581,768 |
| 2026-01-28 | CLP 1,016.80 | CLP 1,018.80 | CLP 1,008.00 | CLP 1,014.00 | 430,645 |
| 2026-01-27 | CLP 1,018.00 | CLP 1,020.10 | CLP 1,010.00 | CLP 1,015.00 | 712,769 |
| 2026-01-26 | CLP 1,024.00 | CLP 1,028.10 | CLP 1,007.00 | CLP 1,020.00 | 1,005,174 |
| 2026-01-23 | CLP 1,023.00 | CLP 1,031.90 | CLP 1,021.00 | CLP 1,024.00 | 386,312 |
| 2026-01-22 | CLP 1,020.50 | CLP 1,030.00 | CLP 1,020.00 | CLP 1,025.00 | 511,541 |
| 2026-01-21 | CLP 1,026.00 | CLP 1,032.00 | CLP 1,015.20 | CLP 1,026.40 | 1,189,805 |
| 2026-01-20 | CLP 1,029.90 | CLP 1,030.30 | CLP 1,023.60 | CLP 1,026.00 | 573,164 |
| 2026-01-19 | CLP 1,030.00 | CLP 1,034.20 | CLP 1,029.70 | CLP 1,030.20 | 95,738 |
| 2026-01-16 | CLP 1,040.40 | CLP 1,036.90 | CLP 1,025.00 | CLP 1,030.00 | 458,787 |
| 2026-01-15 | CLP 1,031.50 | CLP 1,039.00 | CLP 1,031.50 | CLP 1,037.90 | 447,015 |
| 2026-01-14 | CLP 1,037.00 | CLP 1,039.80 | CLP 1,028.80 | CLP 1,031.50 | 779,350 |
| 2026-01-13 | CLP 1,035.00 | CLP 1,039.10 | CLP 1,030.90 | CLP 1,037.90 | 791,210 |
| 2026-01-12 | CLP 1,040.00 | CLP 1,040.40 | CLP 1,030.50 | CLP 1,035.70 | 605,961 |
| 2026-01-09 | CLP 1,049.00 | CLP 1,046.90 | CLP 1,031.00 | CLP 1,040.00 | 881,362 |
| 2026-01-08 | CLP 1,042.00 | CLP 1,040.00 | CLP 1,032.10 | CLP 1,038.00 | 1,115,768 |
| 2026-01-07 | CLP 1,055.70 | CLP 1,045.00 | CLP 1,034.20 | CLP 1,040.00 | 764,231 |
| 2026-01-06 | CLP 1,041.00 | CLP 1,056.00 | CLP 1,035.90 | CLP 1,045.00 | 1,589,027 |
| 2026-01-05 | CLP 1,018.10 | CLP 1,045.00 | CLP 1,018.10 | CLP 1,040.10 | 665,424 |
| 2026-01-02 | CLP 1,025.00 | CLP 1,026.10 | CLP 1,010.00 | CLP 1,018.10 | 566,191 |
| 2025-12-30 | CLP 1,015.00 | CLP 1,025.00 | CLP 1,015.00 | CLP 1,025.00 | 650,889 |
| 2025-12-29 | CLP 1,010.00 | CLP 1,038.00 | CLP 1,014.70 | CLP 1,015.00 | 2,011,027 |
| 2025-12-26 | CLP 1,010.00 | CLP 1,018.00 | CLP 1,005.10 | CLP 1,015.00 | 1,654,093 |
| 2025-12-24 | CLP 1,010.00 | CLP 1,015.00 | CLP 1,007.00 | CLP 1,010.00 | 1,583,327 |
| 2025-12-23 | CLP 1,016.10 | CLP 1,025.00 | CLP 1,000.00 | CLP 1,010.00 | 2,193,402 |
| 2025-12-22 | CLP 1,030.00 | CLP 1,040.00 | CLP 1,016.00 | CLP 1,016.10 | 2,019,928 |
| 2025-12-19 | CLP 1,020.00 | CLP 1,030.00 | CLP 1,011.00 | CLP 1,025.00 | 1,249,088 |
| 2025-12-18 | CLP 1,028.00 | CLP 1,031.00 | CLP 1,015.00 | CLP 1,020.00 | 777,532 |
| 2025-12-17 | CLP 1,041.90 | CLP 1,042.00 | CLP 1,012.00 | CLP 1,028.00 | 925,349 |
| 2025-12-16 | CLP 1,048.00 | CLP 1,048.00 | CLP 1,032.10 | CLP 1,042.00 | 669,666 |
| 2025-12-15 | CLP 1,045.00 | CLP 1,048.00 | CLP 1,034.50 | CLP 1,048.00 | 916,867 |
| 2025-12-12 | CLP 1,055.00 | CLP 1,059.00 | CLP 1,035.50 | CLP 1,043.00 | 1,094,126 |
| 2025-12-11 | CLP 1,054.00 | CLP 1,059.90 | CLP 1,037.00 | CLP 1,059.90 | 633,637 |
| 2025-12-10 | CLP 1,045.30 | CLP 1,052.90 | CLP 1,040.00 | CLP 1,043.00 | 504,269 |
| 2025-12-09 | CLP 1,039.00 | CLP 1,045.00 | CLP 1,032.10 | CLP 1,045.00 | 599,723 |
| 2025-12-05 | CLP 1,039.90 | CLP 1,048.00 | CLP 1,032.20 | CLP 1,035.60 | 365,816 |
| 2025-12-04 | CLP 1,035.00 | CLP 1,039.90 | CLP 1,028.30 | CLP 1,039.90 | 481,077 |
| 2025-12-03 | CLP 1,030.00 | CLP 1,040.00 | CLP 1,030.00 | CLP 1,030.00 | 1,481,016 |
| 2025-12-02 | CLP 1,035.00 | CLP 1,042.00 | CLP 1,029.00 | CLP 1,030.00 | 1,434,465 |
| 2025-12-01 | CLP 1,044.00 | CLP 1,043.80 | CLP 1,032.20 | CLP 1,032.20 | 496,151 |
| 2025-11-28 | CLP 1,040.00 | CLP 1,044.00 | CLP 1,030.10 | CLP 1,044.00 | 632,248 |
| 2025-11-27 | CLP 1,044.90 | CLP 1,067.70 | CLP 1,032.20 | CLP 1,035.00 | 1,228,774 |
| 2025-11-26 | CLP 1,030.00 | CLP 1,044.90 | CLP 1,027.00 | CLP 1,044.90 | 593,607 |
| 2025-11-25 | CLP 1,030.00 | CLP 1,041.50 | CLP 1,029.90 | CLP 1,030.00 | 1,345,283 |
| 2025-11-24 | CLP 1,040.00 | CLP 1,044.00 | CLP 1,034.10 | CLP 1,034.90 | 380,336 |
| 2025-11-21 | CLP 1,036.70 | CLP 1,052.40 | CLP 1,025.90 | CLP 1,045.20 | 235,341 |
| 2025-11-20 | CLP 1,050.00 | CLP 1,050.00 | CLP 1,030.00 | CLP 1,036.70 | 332,546 |
| 2025-11-19 | CLP 1,049.00 | CLP 1,050.00 | CLP 1,030.00 | CLP 1,049.90 | 898,828 |
| 2025-11-18 | CLP 1,086.00 | CLP 1,075.00 | CLP 1,046.20 | CLP 1,049.00 | 798,293 |
| 2025-11-17 | CLP 1,066.20 | CLP 1,083.80 | CLP 1,061.80 | CLP 1,075.00 | 364,328 |
| 2025-11-14 | CLP 1,086.20 | CLP 1,077.60 | CLP 1,055.00 | CLP 1,066.00 | 467,296 |
| 2025-11-13 | CLP 1,088.30 | CLP 1,088.60 | CLP 1,075.00 | CLP 1,075.10 | 700,066 |
| 2025-11-12 | CLP 1,085.00 | CLP 1,095.00 | CLP 1,080.30 | CLP 1,090.00 | 1,965,797 |
| 2025-11-11 | CLP 1,092.00 | CLP 1,092.00 | CLP 1,080.00 | CLP 1,085.00 | 794,326 |
| 2025-11-10 | CLP 1,101.00 | CLP 1,103.10 | CLP 1,089.90 | CLP 1,090.00 | 744,985 |
| 2025-11-07 | CLP 1,085.00 | CLP 1,105.00 | CLP 1,080.00 | CLP 1,099.00 | 1,109,072 |
| 2025-11-06 | CLP 1,080.00 | CLP 1,087.40 | CLP 1,070.00 | CLP 1,087.00 | 825,881 |
| 2025-11-05 | CLP 1,041.10 | CLP 1,080.00 | CLP 1,041.10 | CLP 1,080.00 | 4,230,586 |
| 2025-11-04 | CLP 1,051.00 | CLP 1,050.00 | CLP 1,035.90 | CLP 1,040.00 | 1,292,728 |
| 2025-11-03 | CLP 1,030.20 | CLP 1,049.90 | CLP 1,027.00 | CLP 1,049.90 | 881,039 |
| 2025-10-30 | CLP 1,025.10 | CLP 1,033.70 | CLP 1,021.50 | CLP 1,029.00 | 413,580 |
| 2025-10-29 | CLP 1,030.20 | CLP 1,030.20 | CLP 1,020.00 | CLP 1,021.30 | 1,354,809 |
| 2025-10-28 | CLP 1,020.10 | CLP 1,029.40 | CLP 1,020.10 | CLP 1,021.00 | 257,869 |
| 2025-10-27 | CLP 1,050.00 | CLP 1,050.00 | CLP 1,017.60 | CLP 1,020.10 | 2,320,330 |
| 2025-10-24 | CLP 1,020.00 | CLP 1,038.00 | CLP 1,026.10 | CLP 1,038.00 | 306,170 |
| 2025-10-23 | CLP 1,029.00 | CLP 1,030.00 | CLP 1,020.00 | CLP 1,025.00 | 1,373,287 |
| 2025-10-22 | CLP 1,032.00 | CLP 1,031.70 | CLP 1,021.00 | CLP 1,029.00 | 452,320 |
| 2025-10-21 | CLP 1,032.90 | CLP 1,035.30 | CLP 1,021.00 | CLP 1,031.70 | 499,316 |
| 2025-10-20 | CLP 1,030.50 | CLP 1,040.10 | CLP 1,020.00 | CLP 1,026.80 | 2,404,449 |
| 2025-10-17 | CLP 1,022.40 | CLP 1,030.00 | CLP 1,018.00 | CLP 1,030.00 | 335,780 |
| 2025-10-16 | CLP 1,017.00 | CLP 1,031.10 | CLP 1,017.00 | CLP 1,025.00 | 1,845,375 |
| 2025-10-15 | CLP 995.00 | CLP 1,016.00 | CLP 995.00 | CLP 1,016.00 | 2,506,080 |
| 2025-10-14 | CLP 989.25 | CLP 997.90 | CLP 985.16 | CLP 995.00 | 766,284 |
| 2025-10-13 | CLP 980.00 | CLP 995.90 | CLP 980.00 | CLP 989.25 | 1,135,257 |
| 2025-10-10 | CLP 1,005.00 | CLP 1,014.80 | CLP 980.00 | CLP 980.00 | 1,588,094 |
| 2025-10-09 | CLP 1,015.00 | CLP 1,016.00 | CLP 994.20 | CLP 1,005.00 | 1,978,577 |