Echeverría Izquierdo S.A. (EISA) Price History
Daily open, high, low, close and volume for Echeverría Izquierdo S.A. (EISA) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-09 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-08 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-07 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-06 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-05 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-02 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-10-01 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-30 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-29 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-28 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-25 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-24 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-23 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-22 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-21 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-17 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 535.00 | 0 |
| 2026-09-16 | CLP 535.00 | CLP 535.00 | CLP 524.29 | CLP 535.00 | 31,420 |
| 2026-09-15 | CLP 535.00 | CLP 535.00 | CLP 530.00 | CLP 535.00 | 29,371 |
| 2026-09-14 | CLP 538.00 | CLP 549.97 | CLP 529.92 | CLP 538.00 | 31,305 |
| 2026-09-11 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-10 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-09 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-08 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-07 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-04 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-03 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-02 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-09-01 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-31 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-28 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-27 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-26 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-25 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-24 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-21 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-20 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-19 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-17 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-14 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-13 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-12 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-11 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-10 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-07 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-06 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-05 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-04 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-08-03 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-31 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-30 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-29 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-28 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-27 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-24 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-23 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-22 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-21 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-20 | CLP 535.18 | CLP 535.18 | CLP 535.18 | CLP 535.18 | 0 |
| 2026-07-17 | CLP 538.00 | CLP 538.00 | CLP 535.00 | CLP 535.18 | 58,770 |
| 2026-07-15 | CLP 539.80 | CLP 538.00 | CLP 538.00 | CLP 538.00 | 57,176 |
| 2026-07-14 | CLP 539.90 | CLP 539.90 | CLP 539.80 | CLP 539.89 | 245,197 |
| 2026-07-13 | CLP 545.00 | CLP 549.00 | CLP 536.90 | CLP 539.11 | 209,354 |
| 2026-07-10 | CLP 540.00 | CLP 540.00 | CLP 535.00 | CLP 539.55 | 220,845 |
| 2026-07-09 | CLP 532.36 | CLP 560.00 | CLP 532.36 | CLP 540.00 | 752,287 |
| 2026-07-08 | CLP 540.00 | CLP 540.00 | CLP 530.00 | CLP 532.36 | 133,028 |
| 2026-07-07 | CLP 500.00 | CLP 540.00 | CLP 500.00 | CLP 539.47 | 43,967,969 |
| 2026-07-06 | CLP 597.89 | CLP 606.00 | CLP 595.00 | CLP 605.00 | 49,959 |
| 2026-07-03 | CLP 610.27 | CLP 600.00 | CLP 596.00 | CLP 597.89 | 75,031 |
| 2026-07-02 | CLP 591.00 | CLP 600.00 | CLP 595.00 | CLP 595.00 | 60,358 |
| 2026-07-01 | CLP 600.00 | CLP 591.00 | CLP 591.00 | CLP 591.00 | 502,763 |
| 2026-06-30 | CLP 587.00 | CLP 593.00 | CLP 587.39 | CLP 589.88 | 47,952 |
| 2026-06-26 | CLP 590.00 | CLP 595.00 | CLP 590.00 | CLP 590.00 | 53,230 |
| 2026-06-25 | CLP 590.00 | CLP 590.00 | CLP 590.00 | CLP 587.00 | 32 |
| 2026-06-24 | CLP 589.16 | CLP 587.00 | CLP 587.00 | CLP 587.00 | 43,660 |
| 2026-06-23 | CLP 589.16 | CLP 589.16 | CLP 589.16 | CLP 589.16 | 0 |
| 2026-06-22 | CLP 581.34 | CLP 589.16 | CLP 589.16 | CLP 589.16 | 37,210 |
| 2026-06-19 | CLP 575.00 | CLP 585.00 | CLP 573.00 | CLP 581.34 | 66,103 |
| 2026-06-18 | CLP 585.04 | CLP 585.04 | CLP 585.03 | CLP 585.04 | 35,087 |
| 2026-06-17 | CLP 594.00 | CLP 578.65 | CLP 578.00 | CLP 578.40 | 82,002 |
| 2026-06-16 | CLP 570.00 | CLP 586.07 | CLP 570.00 | CLP 586.07 | 37,029 |
| 2026-06-15 | CLP 569.20 | CLP 575.00 | CLP 569.20 | CLP 574.19 | 41,517 |
| 2026-06-12 | CLP 565.00 | CLP 565.00 | CLP 559.00 | CLP 565.00 | 1,121,886 |
| 2026-06-11 | CLP 555.35 | CLP 569.20 | CLP 555.00 | CLP 559.07 | 88,738 |
| 2026-06-10 | CLP 569.20 | CLP 569.00 | CLP 555.35 | CLP 561.55 | 75,644 |
| 2026-06-09 | CLP 569.20 | CLP 569.00 | CLP 569.00 | CLP 569.00 | 38,002 |
| 2026-06-08 | CLP 570.00 | CLP 570.00 | CLP 569.00 | CLP 569.00 | 55,836 |
| 2026-06-05 | CLP 569.90 | CLP 570.00 | CLP 569.00 | CLP 569.20 | 38,051 |
| 2026-06-04 | CLP 569.00 | CLP 570.00 | CLP 565.00 | CLP 569.47 | 62,885 |
| 2026-06-03 | CLP 560.04 | CLP 577.00 | CLP 565.06 | CLP 569.41 | 86,371 |
| 2026-06-02 | CLP 560.00 | CLP 560.00 | CLP 560.00 | CLP 560.04 | 38,000 |
| 2026-06-01 | CLP 559.90 | CLP 559.90 | CLP 559.90 | CLP 559.90 | 39,583 |
| 2026-05-29 | CLP 551.00 | CLP 551.00 | CLP 551.00 | CLP 551.00 | 38,000 |
| 2026-05-28 | CLP 550.11 | CLP 550.11 | CLP 550.11 | CLP 550.11 | 2 |
| 2026-05-27 | CLP 550.00 | CLP 555.00 | CLP 547.58 | CLP 550.11 | 48,621 |
| 2026-05-26 | CLP 560.00 | CLP 548.00 | CLP 548.00 | CLP 546.76 | 14,009 |
| 2026-05-25 | CLP 538.00 | CLP 547.00 | CLP 538.00 | CLP 546.76 | 45,842 |
| 2026-05-22 | CLP 535.00 | CLP 535.00 | CLP 535.00 | CLP 534.07 | 1,933 |
| 2026-05-20 | CLP 521.37 | CLP 525.00 | CLP 521.37 | CLP 534.07 | 1,371 |
| 2026-05-19 | CLP 530.00 | CLP 536.00 | CLP 534.00 | CLP 534.07 | 620,300 |
| 2026-05-18 | CLP 528.00 | CLP 529.99 | CLP 529.99 | CLP 529.99 | 40,002 |
| 2026-05-15 | CLP 522.00 | CLP 519.12 | CLP 518.00 | CLP 518.00 | 126,449 |
| 2026-05-14 | CLP 516.00 | CLP 520.00 | CLP 514.00 | CLP 520.00 | 29,478 |
| 2026-05-13 | CLP 515.00 | CLP 515.00 | CLP 515.00 | CLP 515.00 | 980,874 |
| 2026-05-12 | CLP 512.00 | CLP 512.00 | CLP 502.15 | CLP 512.00 | 52,906 |
| 2026-05-11 | CLP 505.00 | CLP 510.00 | CLP 502.11 | CLP 502.10 | 228 |
| 2026-05-08 | CLP 512.00 | CLP 512.00 | CLP 512.00 | CLP 502.10 | 294 |
| 2026-05-07 | CLP 502.10 | CLP 502.10 | CLP 502.10 | CLP 502.10 | 0 |
| 2026-05-06 | CLP 502.10 | CLP 510.00 | CLP 502.10 | CLP 502.10 | 120 |
| 2026-05-05 | CLP 502.00 | CLP 504.00 | CLP 502.00 | CLP 502.10 | 77,042 |
| 2026-05-04 | CLP 491.10 | CLP 499.00 | CLP 491.10 | CLP 491.10 | 198 |
| 2026-04-30 | CLP 488.36 | CLP 498.90 | CLP 488.36 | CLP 491.10 | 102,022 |
| 2026-04-29 | CLP 499.00 | CLP 499.00 | CLP 498.99 | CLP 488.32 | 8,024 |
| 2026-04-28 | CLP 499.00 | CLP 500.00 | CLP 500.00 | CLP 488.32 | 4,013 |
| 2026-04-27 | CLP 490.00 | CLP 488.05 | CLP 488.05 | CLP 488.32 | 26,043 |
| 2026-04-24 | CLP 490.00 | CLP 490.00 | CLP 490.00 | CLP 490.00 | 0 |
| 2026-04-23 | CLP 489.00 | CLP 490.00 | CLP 489.00 | CLP 490.00 | 99,583 |
| 2026-04-22 | CLP 489.00 | CLP 489.00 | CLP 489.00 | CLP 489.00 | 40,934 |
| 2026-04-21 | CLP 482.00 | CLP 493.37 | CLP 482.00 | CLP 493.37 | 108,838 |
| 2026-04-20 | CLP 499.00 | CLP 486.00 | CLP 486.00 | CLP 486.00 | 25,020 |
| 2026-04-17 | CLP 486.00 | CLP 486.00 | CLP 486.00 | CLP 494.02 | 70 |
| 2026-04-16 | CLP 494.00 | CLP 494.00 | CLP 494.00 | CLP 494.02 | 10,721 |
| 2026-04-15 | CLP 493.00 | CLP 494.42 | CLP 494.00 | CLP 494.02 | 206,419 |
| 2026-04-14 | CLP 480.00 | CLP 493.00 | CLP 480.00 | CLP 493.00 | 221,355 |
| 2026-04-13 | CLP 490.18 | CLP 490.18 | CLP 490.18 | CLP 490.18 | 0 |
| 2026-04-10 | CLP 490.00 | CLP 490.00 | CLP 490.00 | CLP 490.18 | 28,208 |
| 2026-04-09 | CLP 493.05 | CLP 493.05 | CLP 490.00 | CLP 490.10 | 558,005 |
| 2026-04-08 | CLP 482.00 | CLP 490.00 | CLP 482.00 | CLP 490.00 | 208,493 |
| 2026-04-07 | CLP 485.00 | CLP 492.00 | CLP 485.00 | CLP 490.00 | 230,453 |
| 2026-04-06 | CLP 491.00 | CLP 491.00 | CLP 486.01 | CLP 490.99 | 286,948 |
| 2026-04-02 | CLP 480.00 | CLP 491.31 | CLP 491.31 | CLP 491.31 | 20,000 |
| 2026-04-01 | CLP 477.01 | CLP 489.00 | CLP 489.00 | CLP 488.99 | 21,627 |
| 2026-03-31 | CLP 467.00 | CLP 479.99 | CLP 470.00 | CLP 477.01 | 131,958 |
| 2026-03-30 | CLP 466.00 | CLP 473.99 | CLP 466.00 | CLP 473.99 | 127,410 |
| 2026-03-27 | CLP 474.00 | CLP 471.00 | CLP 466.00 | CLP 470.94 | 1,100,576 |
| 2026-03-26 | CLP 470.00 | CLP 470.00 | CLP 470.00 | CLP 470.00 | 20,000 |
| 2026-03-25 | CLP 474.00 | CLP 474.00 | CLP 470.00 | CLP 470.05 | 1,134,529 |
| 2026-03-24 | CLP 455.00 | CLP 468.00 | CLP 455.00 | CLP 465.00 | 204,860 |
| 2026-03-23 | CLP 460.00 | CLP 460.00 | CLP 460.00 | CLP 460.00 | 1,725,019 |
| 2026-03-20 | CLP 458.99 | CLP 460.00 | CLP 458.99 | CLP 460.00 | 998,440 |
| 2026-03-19 | CLP 460.00 | CLP 460.00 | CLP 460.00 | CLP 465.14 | 14,364 |
| 2026-03-18 | CLP 458.00 | CLP 466.00 | CLP 451.44 | CLP 465.14 | 188,454 |
| 2026-03-17 | CLP 464.80 | CLP 464.80 | CLP 451.16 | CLP 460.01 | 144,984 |
| 2026-03-16 | CLP 460.00 | CLP 466.00 | CLP 460.00 | CLP 464.33 | 102,000 |
| 2026-03-13 | CLP 459.00 | CLP 459.00 | CLP 447.00 | CLP 447.00 | 512,000 |
| 2026-03-12 | CLP 452.00 | CLP 458.00 | CLP 452.00 | CLP 446.05 | 12,000 |
| 2026-03-11 | CLP 450.00 | CLP 450.00 | CLP 450.00 | CLP 446.05 | 13,132 |
| 2026-03-10 | CLP 446.00 | CLP 446.00 | CLP 446.00 | CLP 446.05 | 7,501 |
| 2026-03-09 | CLP 445.99 | CLP 446.00 | CLP 445.99 | CLP 446.05 | 8,920 |
| 2026-03-06 | CLP 446.00 | CLP 446.00 | CLP 446.00 | CLP 446.00 | 3 |
| 2026-03-05 | CLP 446.00 | CLP 446.06 | CLP 446.00 | CLP 446.05 | 3,166 |
| 2026-03-04 | CLP 450.00 | CLP 450.00 | CLP 450.00 | CLP 446.05 | 1,000 |
| 2026-03-03 | CLP 462.00 | CLP 448.55 | CLP 440.00 | CLP 446.05 | 18,107 |
| 2026-03-02 | CLP 462.00 | CLP 462.00 | CLP 462.00 | CLP 462.00 | 0 |
| 2026-02-27 | CLP 462.00 | CLP 462.00 | CLP 462.00 | CLP 462.00 | 22,000 |
| 2026-02-26 | CLP 457.62 | CLP 457.62 | CLP 457.62 | CLP 457.62 | 0 |
| 2026-02-25 | CLP 457.62 | CLP 457.62 | CLP 457.62 | CLP 457.62 | 0 |
| 2026-02-24 | CLP 457.62 | CLP 457.62 | CLP 454.38 | CLP 457.62 | 2,831 |
| 2026-02-23 | CLP 457.53 | CLP 457.53 | CLP 457.53 | CLP 457.62 | 28,938 |
| 2026-02-20 | CLP 471.00 | CLP 471.00 | CLP 460.00 | CLP 465.36 | 1,201 |
| 2026-02-19 | CLP 470.00 | CLP 470.00 | CLP 470.00 | CLP 465.36 | 1,012 |
| 2026-02-18 | CLP 465.36 | CLP 465.36 | CLP 465.36 | CLP 465.36 | 595 |
| 2026-02-17 | CLP 465.36 | CLP 465.36 | CLP 465.36 | CLP 465.36 | 0 |
| 2026-02-16 | CLP 460.00 | CLP 460.00 | CLP 460.00 | CLP 465.36 | 757 |
| 2026-02-13 | CLP 470.00 | CLP 465.36 | CLP 465.36 | CLP 465.36 | 3,757 |
| 2026-02-12 | CLP 465.00 | CLP 470.00 | CLP 465.00 | CLP 465.36 | 29,657 |
| 2026-02-11 | CLP 469.00 | CLP 469.00 | CLP 469.00 | CLP 469.99 | 14,264 |
| 2026-02-10 | CLP 472.00 | CLP 472.00 | CLP 470.00 | CLP 469.99 | 342,488 |
| 2026-02-09 | CLP 465.20 | CLP 465.20 | CLP 465.20 | CLP 470.00 | 712 |
| 2026-02-06 | CLP 470.00 | CLP 470.00 | CLP 470.00 | CLP 470.00 | 0 |
| 2026-02-05 | CLP 471.00 | CLP 471.00 | CLP 471.00 | CLP 470.00 | 10,002 |
| 2026-02-04 | CLP 470.00 | CLP 470.00 | CLP 470.00 | CLP 470.00 | 0 |
| 2026-02-03 | CLP 470.00 | CLP 470.00 | CLP 469.99 | CLP 470.00 | 946,606 |
| 2026-02-02 | CLP 468.00 | CLP 468.00 | CLP 455.35 | CLP 466.00 | 1,199,141 |
| 2026-01-30 | CLP 460.00 | CLP 470.00 | CLP 470.00 | CLP 465.78 | 10,000 |
| 2026-01-29 | CLP 465.00 | CLP 470.00 | CLP 465.50 | CLP 465.78 | 37,870 |
| 2026-01-28 | CLP 466.00 | CLP 469.00 | CLP 466.00 | CLP 467.60 | 18,381 |
| 2026-01-27 | CLP 465.00 | CLP 468.00 | CLP 465.00 | CLP 466.01 | 42,289 |
| 2026-01-26 | CLP 473.70 | CLP 468.51 | CLP 468.50 | CLP 468.49 | 118,572 |
| 2026-01-23 | CLP 468.00 | CLP 473.00 | CLP 467.00 | CLP 468.68 | 25,957 |
| 2026-01-22 | CLP 465.50 | CLP 468.00 | CLP 467.00 | CLP 467.00 | 181,649 |
| 2026-01-21 | CLP 465.50 | CLP 465.50 | CLP 465.50 | CLP 465.50 | 10,712 |
| 2026-01-20 | CLP 466.00 | CLP 465.51 | CLP 464.09 | CLP 465.50 | 198,303 |
| 2026-01-19 | CLP 469.00 | CLP 469.00 | CLP 469.00 | CLP 468.99 | 26,138 |
| 2026-01-16 | CLP 470.00 | CLP 470.00 | CLP 466.00 | CLP 467.90 | 31,588 |
| 2026-01-15 | CLP 466.00 | CLP 466.00 | CLP 466.00 | CLP 466.00 | 34,344 |
| 2026-01-14 | CLP 460.43 | CLP 462.00 | CLP 462.00 | CLP 462.00 | 23,450 |
| 2026-01-13 | CLP 466.00 | CLP 466.00 | CLP 462.50 | CLP 463.11 | 43,732 |
| 2026-01-12 | CLP 462.00 | CLP 462.00 | CLP 461.99 | CLP 461.78 | 17,975 |
| 2026-01-09 | CLP 461.44 | CLP 463.50 | CLP 461.44 | CLP 462.01 | 56,414 |
| 2026-01-08 | CLP 460.00 | CLP 460.10 | CLP 451.00 | CLP 460.00 | 321,117 |
| 2026-01-07 | CLP 460.00 | CLP 455.00 | CLP 450.11 | CLP 452.35 | 27,471 |
| 2026-01-06 | CLP 446.00 | CLP 465.00 | CLP 453.00 | CLP 456.58 | 289,431 |
| 2026-01-05 | CLP 451.00 | CLP 455.00 | CLP 444.67 | CLP 457.99 | 13,215 |
| 2026-01-02 | CLP 458.00 | CLP 458.00 | CLP 450.50 | CLP 457.99 | 16,544 |
| 2025-12-30 | CLP 458.00 | CLP 458.00 | CLP 457.99 | CLP 457.99 | 26,209 |
| 2025-12-29 | CLP 450.10 | CLP 455.00 | CLP 455.00 | CLP 450.10 | 10,500 |
| 2025-12-26 | CLP 450.00 | CLP 450.00 | CLP 450.00 | CLP 450.10 | 11,147 |
| 2025-12-24 | CLP 450.10 | CLP 450.10 | CLP 445.64 | CLP 450.10 | 15,004 |
| 2025-12-23 | CLP 461.69 | CLP 450.10 | CLP 450.00 | CLP 450.10 | 11,944 |
| 2025-12-22 | CLP 450.40 | CLP 450.10 | CLP 450.10 | CLP 450.10 | 13,278 |
| 2025-12-19 | CLP 460.00 | CLP 460.00 | CLP 460.00 | CLP 450.10 | 10,050 |
| 2025-12-18 | CLP 460.00 | CLP 460.00 | CLP 460.00 | CLP 450.10 | 10,434 |
| 2025-12-17 | CLP 452.00 | CLP 452.00 | CLP 450.00 | CLP 450.10 | 10,500 |
| 2025-12-16 | CLP 460.00 | CLP 460.00 | CLP 450.10 | CLP 450.10 | 33,039 |
| 2025-12-15 | CLP 460.00 | CLP 460.00 | CLP 455.35 | CLP 455.82 | 45,000 |
| 2025-12-12 | CLP 450.00 | CLP 450.00 | CLP 450.00 | CLP 449.80 | 30,672 |
| 2025-12-11 | CLP 444.00 | CLP 446.00 | CLP 440.00 | CLP 445.11 | 136,127 |
| 2025-12-10 | CLP 452.00 | CLP 452.00 | CLP 440.00 | CLP 444.23 | 89,588 |
| 2025-12-09 | CLP 460.00 | CLP 452.00 | CLP 451.00 | CLP 458.95 | 16,024 |
| 2025-12-05 | CLP 450.10 | CLP 460.00 | CLP 456.00 | CLP 458.95 | 23,620 |
| 2025-12-04 | CLP 456.00 | CLP 456.00 | CLP 450.00 | CLP 455.14 | 87,328 |
| 2025-12-03 | CLP 456.00 | CLP 464.00 | CLP 456.00 | CLP 460.40 | 17,860 |
| 2025-12-02 | CLP 464.00 | CLP 464.00 | CLP 464.00 | CLP 463.98 | 11,500 |
| 2025-12-01 | CLP 460.00 | CLP 465.00 | CLP 460.00 | CLP 463.98 | 17,034 |
| 2025-11-28 | CLP 465.00 | CLP 465.00 | CLP 465.00 | CLP 465.00 | 14,658 |
| 2025-11-27 | CLP 472.00 | CLP 472.00 | CLP 465.00 | CLP 465.00 | 42,920 |
| 2025-11-26 | CLP 469.00 | CLP 469.25 | CLP 465.00 | CLP 465.00 | 37,210 |
| 2025-11-25 | CLP 469.97 | CLP 468.00 | CLP 456.32 | CLP 460.30 | 24,954 |
| 2025-11-24 | CLP 468.00 | CLP 469.98 | CLP 465.00 | CLP 472.43 | 15,991 |
| 2025-11-21 | CLP 470.00 | CLP 469.99 | CLP 469.99 | CLP 472.43 | 15,225 |
| 2025-11-20 | CLP 472.00 | CLP 465.70 | CLP 465.70 | CLP 472.43 | 5,900 |
| 2025-11-19 | CLP 470.00 | CLP 474.00 | CLP 470.00 | CLP 472.43 | 44,894 |
| 2025-11-18 | CLP 470.00 | CLP 470.00 | CLP 470.00 | CLP 465.61 | 16 |
| 2025-11-17 | CLP 473.80 | CLP 465.61 | CLP 465.60 | CLP 465.61 | 24,261 |
| 2025-11-14 | CLP 470.00 | CLP 461.00 | CLP 455.00 | CLP 461.00 | 36,992 |
| 2025-11-13 | CLP 469.99 | CLP 479.00 | CLP 452.43 | CLP 459.11 | 89,506 |
| 2025-11-12 | CLP 479.00 | CLP 479.00 | CLP 468.00 | CLP 469.45 | 91,726 |
| 2025-11-11 | CLP 469.69 | CLP 480.00 | CLP 468.94 | CLP 470.22 | 32,048 |
| 2025-11-10 | CLP 434.00 | CLP 470.00 | CLP 434.00 | CLP 452.47 | 111,840 |
| 2025-11-07 | CLP 410.00 | CLP 429.00 | CLP 410.00 | CLP 428.28 | 42,090 |
| 2025-11-06 | CLP 409.68 | CLP 409.69 | CLP 403.00 | CLP 406.51 | 98,611 |
| 2025-11-05 | CLP 395.99 | CLP 398.06 | CLP 395.99 | CLP 397.03 | 103,336 |
| 2025-11-04 | CLP 395.52 | CLP 395.52 | CLP 394.98 | CLP 384.40 | 1,901 |
| 2025-11-03 | CLP 392.01 | CLP 392.01 | CLP 392.01 | CLP 384.40 | 5,629 |
| 2025-10-30 | CLP 384.00 | CLP 385.00 | CLP 384.00 | CLP 384.40 | 53,607 |
| 2025-10-29 | CLP 382.30 | CLP 382.30 | CLP 382.30 | CLP 380.37 | 12,078 |
| 2025-10-28 | CLP 381.01 | CLP 380.99 | CLP 380.99 | CLP 380.37 | 7,112 |
| 2025-10-27 | CLP 385.00 | CLP 380.10 | CLP 380.10 | CLP 380.37 | 6,559 |
| 2025-10-24 | CLP 383.99 | CLP 383.99 | CLP 382.00 | CLP 380.37 | 142 |
| 2025-10-23 | CLP 385.00 | CLP 385.00 | CLP 380.00 | CLP 380.37 | 34,462 |
| 2025-10-22 | CLP 366.02 | CLP 378.00 | CLP 366.01 | CLP 374.81 | 105,727 |
| 2025-10-21 | CLP 374.00 | CLP 374.00 | CLP 374.00 | CLP 368.18 | 10,767 |
| 2025-10-20 | CLP 368.18 | CLP 368.18 | CLP 368.18 | CLP 368.18 | 0 |
| 2025-10-17 | CLP 367.00 | CLP 371.00 | CLP 363.12 | CLP 368.18 | 33,900 |
| 2025-10-16 | CLP 380.00 | CLP 380.00 | CLP 370.88 | CLP 371.00 | 56,067 |
| 2025-10-15 | CLP 373.00 | CLP 378.00 | CLP 373.00 | CLP 382.95 | 11,737 |
| 2025-10-14 | CLP 379.99 | CLP 378.99 | CLP 378.99 | CLP 382.95 | 12,031 |