Coca-Cola Embonor S.A. (EMBONOR-B) Price History
Daily open, high, low, close and volume for Coca-Cola Embonor S.A. (EMBONOR-B) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 1,750.00 | CLP 1,760.00 | CLP 1,750.00 | CLP 1,758.60 | 27,279 |
| 2026-10-09 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-08 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-07 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-06 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-05 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-02 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-10-01 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-30 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-29 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-28 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-25 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-24 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-23 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-22 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-21 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-17 | CLP 1,700.00 | CLP 1,749.00 | CLP 1,700.00 | CLP 1,700.00 | 0 |
| 2026-09-16 | CLP 1,702.00 | CLP 1,749.00 | CLP 1,682.00 | CLP 1,702.00 | 11,896 |
| 2026-09-15 | CLP 1,679.90 | CLP 1,729.00 | CLP 1,674.70 | CLP 1,679.90 | 22,072 |
| 2026-09-14 | CLP 1,680.00 | CLP 1,690.00 | CLP 1,641.00 | CLP 1,680.00 | 38,334 |
| 2026-09-11 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-10 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-09 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-08 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-07 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-04 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-03 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-02 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-09-01 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-31 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-28 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-27 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-26 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-25 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-24 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-21 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-20 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-19 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-18 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-17 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-14 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-13 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-12 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-11 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-10 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-07 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-06 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-05 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-04 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-08-03 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-31 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-30 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-29 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-28 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-27 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-24 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-23 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-22 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-21 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-20 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 0 |
| 2026-07-17 | CLP 1,610.00 | CLP 1,587.00 | CLP 1,570.00 | CLP 1,570.00 | 194,309 |
| 2026-07-15 | CLP 1,586.00 | CLP 1,593.90 | CLP 1,586.00 | CLP 1,586.00 | 4,112 |
| 2026-07-14 | CLP 1,620.00 | CLP 1,586.00 | CLP 1,586.00 | CLP 1,586.00 | 239,192 |
| 2026-07-13 | CLP 1,575.00 | CLP 1,590.60 | CLP 1,560.00 | CLP 1,585.70 | 41,800 |
| 2026-07-10 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,574.90 | 1,149 |
| 2026-07-09 | CLP 1,575.10 | CLP 1,575.00 | CLP 1,575.00 | CLP 1,574.90 | 12,786 |
| 2026-07-08 | CLP 1,576.00 | CLP 1,575.10 | CLP 1,575.10 | CLP 1,590.00 | 2,454 |
| 2026-07-07 | CLP 1,650.00 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,590.00 | 1,389,158 |
| 2026-07-06 | CLP 1,581.00 | CLP 1,581.00 | CLP 1,581.00 | CLP 1,598.20 | 1,692 |
| 2026-07-03 | CLP 1,600.00 | CLP 1,599.00 | CLP 1,590.00 | CLP 1,598.20 | 4,351 |
| 2026-07-02 | CLP 1,590.00 | CLP 1,600.00 | CLP 1,590.00 | CLP 1,598.20 | 3,680 |
| 2026-07-01 | CLP 1,600.10 | CLP 1,600.20 | CLP 1,590.00 | CLP 1,598.20 | 147,045 |
| 2026-06-30 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.10 | 63,577 |
| 2026-06-26 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 16,786 |
| 2026-06-25 | CLP 1,575.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 7,526 |
| 2026-06-24 | CLP 1,581.10 | CLP 1,582.00 | CLP 1,580.00 | CLP 1,580.00 | 160,249 |
| 2026-06-23 | CLP 1,570.00 | CLP 1,620.00 | CLP 1,570.00 | CLP 1,580.00 | 920 |
| 2026-06-22 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | 2,474 |
| 2026-06-19 | CLP 1,610.00 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | 94,471 |
| 2026-06-18 | CLP 1,580.00 | CLP 1,595.00 | CLP 1,580.00 | CLP 1,595.00 | 18,365 |
| 2026-06-17 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,600.00 | CLP 1,600.00 | 23,588 |
| 2026-06-16 | CLP 1,620.00 | CLP 1,619.90 | CLP 1,619.90 | CLP 1,619.90 | 2,513 |
| 2026-06-15 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,600.00 | CLP 1,619.90 | 883 |
| 2026-06-12 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,619.90 | CLP 1,619.90 | 382,202 |
| 2026-06-11 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,580.00 | CLP 1,619.60 | 1,318,947 |
| 2026-06-10 | CLP 1,625.00 | CLP 1,625.00 | CLP 1,625.00 | CLP 1,625.00 | 1,520 |
| 2026-06-09 | CLP 1,580.00 | CLP 1,624.00 | CLP 1,580.00 | CLP 1,625.00 | 180 |
| 2026-06-08 | CLP 1,670.00 | CLP 1,625.00 | CLP 1,580.00 | CLP 1,625.00 | 21,152 |
| 2026-06-05 | CLP 1,626.50 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,626.70 | 2,112 |
| 2026-06-04 | CLP 1,669.50 | CLP 1,669.50 | CLP 1,620.00 | CLP 1,626.70 | 629 |
| 2026-06-03 | CLP 1,626.70 | CLP 1,626.70 | CLP 1,625.00 | CLP 1,626.70 | 290 |
| 2026-06-02 | CLP 1,626.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,626.70 | 3,239 |
| 2026-06-01 | CLP 1,730.00 | CLP 1,642.70 | CLP 1,605.00 | CLP 1,626.70 | 200,045 |
| 2026-05-29 | CLP 1,660.00 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,650.00 | 14,353 |
| 2026-05-28 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,642.00 | CLP 1,642.70 | 2,618 |
| 2026-05-27 | CLP 1,643.00 | CLP 1,642.70 | CLP 1,642.70 | CLP 1,642.70 | 7,144 |
| 2026-05-26 | CLP 1,670.00 | CLP 1,642.60 | CLP 1,642.60 | CLP 1,642.60 | 7,419 |
| 2026-05-25 | CLP 1,642.00 | CLP 1,649.00 | CLP 1,648.00 | CLP 1,642.50 | 4,026 |
| 2026-05-22 | CLP 1,600.00 | CLP 1,650.00 | CLP 1,589.10 | CLP 1,642.50 | 60,879 |
| 2026-05-20 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,589.00 | CLP 1,655.00 | 940 |
| 2026-05-19 | CLP 1,600.00 | CLP 1,629.00 | CLP 1,629.00 | CLP 1,655.00 | 2,437 |
| 2026-05-18 | CLP 1,654.50 | CLP 1,650.00 | CLP 1,640.00 | CLP 1,655.00 | 3,416 |
| 2026-05-15 | CLP 1,668.00 | CLP 1,599.00 | CLP 1,599.00 | CLP 1,655.00 | 2,864 |
| 2026-05-14 | CLP 1,596.00 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,655.00 | 2,330 |
| 2026-05-13 | CLP 1,680.00 | CLP 1,655.00 | CLP 1,649.90 | CLP 1,605.10 | 312,995 |
| 2026-05-12 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,659.90 | CLP 1,660.00 | 580,745 |
| 2026-05-11 | CLP 1,650.00 | CLP 1,745.00 | CLP 1,745.00 | CLP 1,650.00 | 2,678 |
| 2026-05-08 | CLP 1,649.00 | CLP 1,651.00 | CLP 1,650.00 | CLP 1,650.00 | 3,382 |
| 2026-05-07 | CLP 1,600.00 | CLP 1,680.00 | CLP 1,600.00 | CLP 1,650.00 | 690 |
| 2026-05-06 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,625.00 | CLP 1,650.00 | 2,174,414 |
| 2026-05-05 | CLP 1,693.00 | CLP 1,693.00 | CLP 1,620.00 | CLP 1,677.00 | 54,574 |
| 2026-05-04 | CLP 1,693.00 | CLP 1,677.00 | CLP 1,640.00 | CLP 1,677.50 | 3,964 |
| 2026-04-30 | CLP 1,675.00 | CLP 1,683.40 | CLP 1,675.00 | CLP 1,677.50 | 14,472 |
| 2026-04-29 | CLP 1,649.90 | CLP 1,650.00 | CLP 1,649.90 | CLP 1,650.00 | 40,750 |
| 2026-04-28 | CLP 1,630.00 | CLP 1,675.00 | CLP 1,630.00 | CLP 1,650.00 | 31,133 |
| 2026-04-27 | CLP 1,630.10 | CLP 1,630.10 | CLP 1,630.00 | CLP 1,630.00 | 23,832 |
| 2026-04-24 | CLP 1,675.00 | CLP 1,630.00 | CLP 1,620.00 | CLP 1,630.00 | 556,336 |
| 2026-04-23 | CLP 1,640.00 | CLP 1,650.00 | CLP 1,640.00 | CLP 1,650.00 | 12,757 |
| 2026-04-22 | CLP 1,640.00 | CLP 1,640.00 | CLP 1,630.00 | CLP 1,630.00 | 301 |
| 2026-04-21 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | 1,014 |
| 2026-04-20 | CLP 1,630.00 | CLP 1,635.00 | CLP 1,630.00 | CLP 1,630.00 | 10,411 |
| 2026-04-17 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.20 | 7,153 |
| 2026-04-16 | CLP 1,600.00 | CLP 1,630.00 | CLP 1,600.00 | CLP 1,630.00 | 63,233 |
| 2026-04-15 | CLP 1,580.00 | CLP 1,615.00 | CLP 1,580.00 | CLP 1,610.00 | 85,504 |
| 2026-04-14 | CLP 1,601.00 | CLP 1,601.00 | CLP 1,600.00 | CLP 1,600.00 | 82,162 |
| 2026-04-13 | CLP 1,618.00 | CLP 1,600.00 | CLP 1,590.00 | CLP 1,600.00 | 2,004,659 |
| 2026-04-10 | CLP 1,572.80 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 41,521 |
| 2026-04-09 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,571.00 | CLP 1,571.10 | 349,983 |
| 2026-04-08 | CLP 1,570.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 38,084 |
| 2026-04-07 | CLP 1,579.70 | CLP 1,575.00 | CLP 1,501.00 | CLP 1,575.00 | 91,140 |
| 2026-04-06 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | CLP 1,580.00 | 4,066 |
| 2026-04-02 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,510.00 | CLP 1,580.00 | 88 |
| 2026-04-01 | CLP 1,580.00 | CLP 1,600.00 | CLP 1,580.00 | CLP 1,580.00 | 60 |
| 2026-03-31 | CLP 1,535.00 | CLP 1,580.00 | CLP 1,560.00 | CLP 1,580.00 | 62,599 |
| 2026-03-30 | CLP 1,540.00 | CLP 1,535.00 | CLP 1,530.00 | CLP 1,535.10 | 258,319 |
| 2026-03-27 | CLP 1,500.00 | CLP 1,580.00 | CLP 1,500.00 | CLP 1,530.00 | 167,179 |
| 2026-03-26 | CLP 1,530.10 | CLP 1,598.90 | CLP 1,500.00 | CLP 1,500.00 | 334,684 |
| 2026-03-25 | CLP 1,599.90 | CLP 1,600.00 | CLP 1,524.60 | CLP 1,530.00 | 144,733 |
| 2026-03-24 | CLP 1,500.00 | CLP 1,597.00 | CLP 1,405.00 | CLP 1,600.00 | 726 |
| 2026-03-23 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 0 |
| 2026-03-20 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 923 |
| 2026-03-19 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,534.50 | CLP 1,600.00 | 295 |
| 2026-03-18 | CLP 1,615.00 | CLP 1,615.00 | CLP 1,615.00 | CLP 1,600.00 | 20 |
| 2026-03-17 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 21,067 |
| 2026-03-16 | CLP 1,551.10 | CLP 1,560.00 | CLP 1,551.10 | CLP 1,560.20 | 13,602 |
| 2026-03-13 | CLP 1,550.00 | CLP 1,560.00 | CLP 1,550.00 | CLP 1,551.10 | 141,404 |
| 2026-03-12 | CLP 1,488.00 | CLP 1,550.00 | CLP 1,500.00 | CLP 1,550.00 | 106,624 |
| 2026-03-11 | CLP 1,550.00 | CLP 1,570.00 | CLP 1,550.00 | CLP 1,550.00 | 1,489,987 |
| 2026-03-10 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,560.00 | CLP 1,550.00 | 2,338 |
| 2026-03-09 | CLP 1,570.10 | CLP 1,550.00 | CLP 1,500.00 | CLP 1,550.00 | 137,172 |
| 2026-03-06 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,560.00 | CLP 1,560.00 | 523 |
| 2026-03-05 | CLP 1,600.00 | CLP 1,599.90 | CLP 1,550.00 | CLP 1,570.10 | 90,833 |
| 2026-03-04 | CLP 1,580.00 | CLP 1,600.00 | CLP 1,500.00 | CLP 1,600.00 | 551,154 |
| 2026-03-03 | CLP 1,599.90 | CLP 1,500.00 | CLP 1,450.00 | CLP 1,600.70 | 2,223 |
| 2026-03-02 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,600.70 | 1,457 |
| 2026-02-27 | CLP 1,598.00 | CLP 1,600.00 | CLP 1,599.00 | CLP 1,600.70 | 7,138 |
| 2026-02-26 | CLP 1,575.70 | CLP 1,593.00 | CLP 1,570.00 | CLP 1,593.00 | 1,090,475 |
| 2026-02-25 | CLP 1,574.00 | CLP 1,573.00 | CLP 1,573.00 | CLP 1,575.70 | 1,450 |
| 2026-02-24 | CLP 1,600.00 | CLP 1,575.70 | CLP 1,575.70 | CLP 1,575.70 | 6,571 |
| 2026-02-23 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,575.70 | 700 |
| 2026-02-20 | CLP 1,560.00 | CLP 1,560.00 | CLP 1,560.00 | CLP 1,575.70 | 1,928 |
| 2026-02-19 | CLP 1,575.70 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,575.70 | 1,556 |
| 2026-02-18 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,570.00 | CLP 1,575.70 | 26,826 |
| 2026-02-17 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,569.20 | 680 |
| 2026-02-16 | CLP 1,575.00 | CLP 1,578.00 | CLP 1,525.00 | CLP 1,569.20 | 74,765 |
| 2026-02-13 | CLP 1,552.00 | CLP 1,560.00 | CLP 1,550.00 | CLP 1,560.00 | 96,158 |
| 2026-02-12 | CLP 1,570.00 | CLP 1,600.00 | CLP 1,550.00 | CLP 1,550.00 | 699,724 |
| 2026-02-11 | CLP 1,600.00 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,570.00 | 8,762 |
| 2026-02-10 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,570.00 | CLP 1,570.00 | 591,457 |
| 2026-02-09 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,550.00 | CLP 1,563.60 | 8,844 |
| 2026-02-06 | CLP 1,547.80 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 3,144,904 |
| 2026-02-05 | CLP 1,593.70 | CLP 1,600.00 | CLP 1,540.00 | CLP 1,547.80 | 37,383 |
| 2026-02-04 | CLP 1,541.00 | CLP 1,595.00 | CLP 1,550.00 | CLP 1,593.70 | 13,333 |
| 2026-02-03 | CLP 1,580.00 | CLP 1,618.00 | CLP 1,618.00 | CLP 1,541.30 | 3,177 |
| 2026-02-02 | CLP 1,549.00 | CLP 1,549.00 | CLP 1,549.00 | CLP 1,541.30 | 974 |
| 2026-01-30 | CLP 1,550.00 | CLP 1,541.30 | CLP 1,541.30 | CLP 1,541.30 | 3,567 |
| 2026-01-29 | CLP 1,541.30 | CLP 1,541.30 | CLP 1,540.00 | CLP 1,541.30 | 1,940 |
| 2026-01-28 | CLP 1,689.00 | CLP 1,550.00 | CLP 1,540.00 | CLP 1,541.30 | 288,335 |
| 2026-01-27 | CLP 1,558.00 | CLP 1,557.00 | CLP 1,548.90 | CLP 1,550.20 | 9,166 |
| 2026-01-26 | CLP 1,690.00 | CLP 1,600.00 | CLP 1,559.00 | CLP 1,558.60 | 16,080 |
| 2026-01-23 | CLP 1,560.00 | CLP 1,600.00 | CLP 1,560.00 | CLP 1,563.70 | 169,993 |
| 2026-01-22 | CLP 1,600.00 | CLP 1,586.00 | CLP 1,580.00 | CLP 1,586.00 | 191,428 |
| 2026-01-21 | CLP 1,650.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 259,008 |
| 2026-01-20 | CLP 1,614.80 | CLP 1,650.00 | CLP 1,600.00 | CLP 1,600.00 | 2,184,789 |
| 2026-01-19 | CLP 1,645.00 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,614.80 | 1,721 |
| 2026-01-16 | CLP 1,645.70 | CLP 1,645.00 | CLP 1,610.00 | CLP 1,614.80 | 8,386 |
| 2026-01-15 | CLP 1,645.70 | CLP 1,645.70 | CLP 1,610.00 | CLP 1,645.70 | 861 |
| 2026-01-14 | CLP 1,640.00 | CLP 1,650.00 | CLP 1,635.00 | CLP 1,645.70 | 24,704 |
| 2026-01-13 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,649.30 | 10,412 |
| 2026-01-12 | CLP 1,650.00 | CLP 1,620.00 | CLP 1,620.00 | CLP 1,625.40 | 780 |
| 2026-01-09 | CLP 1,625.00 | CLP 1,625.00 | CLP 1,625.00 | CLP 1,625.40 | 5,000 |
| 2026-01-08 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,584.00 | CLP 1,600.10 | 35,018 |
| 2026-01-07 | CLP 1,590.40 | CLP 1,595.00 | CLP 1,575.00 | CLP 1,586.40 | 83,882 |
| 2026-01-06 | CLP 1,610.00 | CLP 1,602.00 | CLP 1,590.00 | CLP 1,590.40 | 165,892 |
| 2026-01-05 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 1,646 |
| 2026-01-02 | CLP 1,600.00 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,600.00 | 2,279 |
| 2025-12-30 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 2,697 |
| 2025-12-29 | CLP 1,601.00 | CLP 1,610.00 | CLP 1,600.00 | CLP 1,600.00 | 3,722 |
| 2025-12-26 | CLP 1,601.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | 750,057 |
| 2025-12-24 | CLP 1,564.90 | CLP 1,600.00 | CLP 1,560.00 | CLP 1,580.90 | 5,249 |
| 2025-12-23 | CLP 1,601.00 | CLP 1,565.00 | CLP 1,564.90 | CLP 1,601.60 | 4,713 |
| 2025-12-22 | CLP 1,625.00 | CLP 1,601.60 | CLP 1,601.00 | CLP 1,601.60 | 5,710 |
| 2025-12-19 | CLP 1,550.30 | CLP 1,600.00 | CLP 1,550.30 | CLP 1,600.40 | 14,445 |
| 2025-12-18 | CLP 1,500.00 | CLP 1,550.00 | CLP 1,500.00 | CLP 1,550.30 | 17,130 |
| 2025-12-17 | CLP 1,494.00 | CLP 1,500.00 | CLP 1,494.00 | CLP 1,497.80 | 451,896 |
| 2025-12-16 | CLP 1,455.00 | CLP 1,500.00 | CLP 1,460.10 | CLP 1,494.20 | 40,097 |
| 2025-12-15 | CLP 1,500.00 | CLP 1,455.00 | CLP 1,445.00 | CLP 1,455.00 | 378,565 |
| 2025-12-12 | CLP 1,445.00 | CLP 1,500.00 | CLP 1,450.00 | CLP 1,445.00 | 5,090 |
| 2025-12-11 | CLP 1,445.00 | CLP 1,445.00 | CLP 1,444.00 | CLP 1,445.00 | 63,256 |
| 2025-12-10 | CLP 1,510.00 | CLP 1,445.00 | CLP 1,445.00 | CLP 1,445.00 | 87,143 |
| 2025-12-09 | CLP 1,445.00 | CLP 1,445.00 | CLP 1,435.00 | CLP 1,443.00 | 13,162 |
| 2025-12-05 | CLP 1,437.00 | CLP 1,435.00 | CLP 1,435.00 | CLP 1,435.00 | 18,663 |
| 2025-12-04 | CLP 1,451.00 | CLP 1,452.00 | CLP 1,435.00 | CLP 1,442.80 | 10,214 |
| 2025-12-03 | CLP 1,445.00 | CLP 1,445.00 | CLP 1,445.00 | CLP 1,433.80 | 3,490 |
| 2025-12-02 | CLP 1,431.00 | CLP 1,432.00 | CLP 1,432.00 | CLP 1,433.80 | 5,998 |
| 2025-12-01 | CLP 1,500.00 | CLP 1,431.00 | CLP 1,431.00 | CLP 1,431.80 | 10,464 |
| 2025-11-28 | CLP 1,432.00 | CLP 1,430.10 | CLP 1,430.00 | CLP 1,430.10 | 7,654 |
| 2025-11-27 | CLP 1,405.00 | CLP 1,430.00 | CLP 1,410.00 | CLP 1,430.00 | 140,964 |
| 2025-11-26 | CLP 1,402.00 | CLP 1,410.00 | CLP 1,400.00 | CLP 1,409.50 | 138,282 |
| 2025-11-25 | CLP 1,399.00 | CLP 1,425.00 | CLP 1,399.00 | CLP 1,419.10 | 10,698 |
| 2025-11-24 | CLP 1,438.00 | CLP 1,438.00 | CLP 1,420.00 | CLP 1,420.10 | 96,013 |
| 2025-11-21 | CLP 1,397.30 | CLP 1,390.00 | CLP 1,390.00 | CLP 1,389.90 | 2,032 |
| 2025-11-20 | CLP 1,389.90 | CLP 1,389.90 | CLP 1,389.80 | CLP 1,389.90 | 94,374 |
| 2025-11-19 | CLP 1,397.20 | CLP 1,395.00 | CLP 1,389.90 | CLP 1,389.90 | 289,222 |
| 2025-11-18 | CLP 1,400.00 | CLP 1,405.00 | CLP 1,381.00 | CLP 1,397.20 | 15,733 |
| 2025-11-17 | CLP 1,400.00 | CLP 1,400.00 | CLP 1,375.00 | CLP 1,400.00 | 188,376 |
| 2025-11-14 | CLP 1,375.00 | CLP 1,390.00 | CLP 1,371.00 | CLP 1,377.70 | 6,939 |
| 2025-11-13 | CLP 1,405.00 | CLP 1,375.10 | CLP 1,375.00 | CLP 1,375.00 | 738,452 |
| 2025-11-12 | CLP 1,404.00 | CLP 1,399.00 | CLP 1,366.10 | CLP 1,405.70 | 5,620 |
| 2025-11-11 | CLP 1,405.00 | CLP 1,410.00 | CLP 1,405.00 | CLP 1,405.70 | 13,836 |
| 2025-11-10 | CLP 1,438.00 | CLP 1,410.00 | CLP 1,405.00 | CLP 1,410.00 | 2,255,020 |
| 2025-11-07 | CLP 1,380.00 | CLP 1,400.00 | CLP 1,370.00 | CLP 1,400.00 | 370,548 |
| 2025-11-06 | CLP 1,370.30 | CLP 1,385.00 | CLP 1,385.00 | CLP 1,370.30 | 4,547 |
| 2025-11-05 | CLP 1,385.00 | CLP 1,371.00 | CLP 1,370.00 | CLP 1,370.30 | 25,901 |
| 2025-11-04 | CLP 1,397.00 | CLP 1,376.00 | CLP 1,365.00 | CLP 1,376.80 | 21,699 |
| 2025-11-03 | CLP 1,390.00 | CLP 1,420.00 | CLP 1,395.00 | CLP 1,396.00 | 20,143 |
| 2025-10-30 | CLP 1,390.00 | CLP 1,400.00 | CLP 1,381.10 | CLP 1,390.00 | 383,873 |
| 2025-10-29 | CLP 1,390.00 | CLP 1,370.00 | CLP 1,365.10 | CLP 1,370.00 | 395,495 |
| 2025-10-28 | CLP 1,360.10 | CLP 1,414.90 | CLP 1,366.00 | CLP 1,366.70 | 74,659 |
| 2025-10-27 | CLP 1,365.50 | CLP 1,420.00 | CLP 1,360.10 | CLP 1,365.50 | 4,846 |
| 2025-10-24 | CLP 1,362.00 | CLP 1,390.00 | CLP 1,359.00 | CLP 1,365.50 | 5,837 |
| 2025-10-23 | CLP 1,361.90 | CLP 1,360.00 | CLP 1,360.00 | CLP 1,361.90 | 1,468 |
| 2025-10-22 | CLP 1,360.00 | CLP 1,400.00 | CLP 1,360.00 | CLP 1,361.90 | 11,883 |
| 2025-10-21 | CLP 1,350.00 | CLP 1,360.00 | CLP 1,360.00 | CLP 1,359.70 | 4,904 |
| 2025-10-20 | CLP 1,367.80 | CLP 1,388.00 | CLP 1,359.00 | CLP 1,359.70 | 17,200 |
| 2025-10-17 | CLP 1,367.00 | CLP 1,367.00 | CLP 1,365.00 | CLP 1,367.80 | 3,012 |
| 2025-10-16 | CLP 1,367.00 | CLP 1,370.10 | CLP 1,367.00 | CLP 1,367.80 | 19,435 |
| 2025-10-15 | CLP 1,370.00 | CLP 1,370.00 | CLP 1,370.00 | CLP 1,370.00 | 12,521 |
| 2025-10-14 | CLP 1,370.00 | CLP 1,370.00 | CLP 1,350.00 | CLP 1,372.10 | 469 |
| 2025-10-13 | CLP 1,371.00 | CLP 1,380.00 | CLP 1,351.00 | CLP 1,372.10 | 820 |