Enel Américas S.A. (ENELAM) Price History
Daily open, high, low, close and volume for Enel Américas S.A. (ENELAM) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 88.50 | CLP 88.50 | CLP 88.50 | CLP 88.50 | 0 |
| 2026-10-19 | CLP 88.50 | CLP 88.50 | CLP 88.50 | CLP 88.50 | 0 |
| 2026-10-16 | CLP 87.50 | CLP 90.32 | CLP 87.50 | CLP 88.50 | 105,341,549 |
| 2026-10-15 | CLP 90.32 | CLP 90.97 | CLP 85.06 | CLP 90.32 | 32,925,704 |
| 2026-10-14 | CLP 85.55 | CLP 91.67 | CLP 85.55 | CLP 89.50 | 30,122,361 |
| 2026-10-13 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-09 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-08 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-07 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-06 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-05 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-02 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-10-01 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-30 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-29 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-28 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-25 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-24 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-23 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-22 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-21 | CLP 90.00 | CLP 90.00 | CLP 90.00 | CLP 90.00 | 0 |
| 2026-09-17 | CLP 90.00 | CLP 90.00 | CLP 81.51 | CLP 90.00 | 0 |
| 2026-09-16 | CLP 83.51 | CLP 85.89 | CLP 82.00 | CLP 83.51 | 13,574,015 |
| 2026-09-15 | CLP 84.00 | CLP 85.45 | CLP 81.50 | CLP 84.00 | 15,047,107 |
| 2026-09-14 | CLP 84.60 | CLP 85.90 | CLP 82.87 | CLP 84.60 | 17,825,844 |
| 2026-09-11 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-10 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-09 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-08 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-07 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-03 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-02 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-09-01 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-31 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-28 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-27 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-26 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-25 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-24 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-21 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-20 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-19 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-18 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-17 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-14 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-13 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-12 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-11 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-10 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-07 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-06 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-05 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-08-03 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-31 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-30 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-29 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-28 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-27 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-24 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-23 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-22 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-21 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-20 | CLP 84.04 | CLP 84.04 | CLP 84.04 | CLP 84.04 | 0 |
| 2026-07-17 | CLP 85.75 | CLP 85.05 | CLP 83.82 | CLP 84.04 | 74,670,427 |
| 2026-07-15 | CLP 85.75 | CLP 85.75 | CLP 84.21 | CLP 84.80 | 50,049,070 |
| 2026-07-14 | CLP 84.00 | CLP 85.75 | CLP 84.00 | CLP 85.75 | 31,578,638 |
| 2026-07-13 | CLP 85.38 | CLP 85.92 | CLP 83.32 | CLP 84.20 | 249,655,440 |
| 2026-07-10 | CLP 84.16 | CLP 85.50 | CLP 84.44 | CLP 85.40 | 13,538,256 |
| 2026-07-09 | CLP 85.36 | CLP 85.93 | CLP 84.04 | CLP 84.16 | 18,060,146 |
| 2026-07-08 | CLP 84.21 | CLP 86.78 | CLP 84.20 | CLP 85.39 | 53,710,309 |
| 2026-07-07 | CLP 83.31 | CLP 84.98 | CLP 83.31 | CLP 84.74 | 33,878,920 |
| 2026-07-06 | CLP 83.14 | CLP 83.14 | CLP 82.27 | CLP 82.89 | 55,450,757 |
| 2026-07-03 | CLP 82.80 | CLP 83.00 | CLP 82.08 | CLP 82.44 | 2,256,874 |
| 2026-07-02 | CLP 82.00 | CLP 82.90 | CLP 82.00 | CLP 82.90 | 120,822,850 |
| 2026-07-01 | CLP 82.60 | CLP 82.80 | CLP 81.55 | CLP 82.00 | 89,558,399 |
| 2026-06-30 | CLP 83.00 | CLP 83.11 | CLP 81.31 | CLP 82.60 | 147,685,600 |
| 2026-06-26 | CLP 81.50 | CLP 82.34 | CLP 80.02 | CLP 82.00 | 38,890,094 |
| 2026-06-25 | CLP 81.78 | CLP 82.41 | CLP 81.30 | CLP 81.51 | 41,812,914 |
| 2026-06-24 | CLP 82.80 | CLP 82.80 | CLP 81.30 | CLP 81.76 | 20,744,525 |
| 2026-06-23 | CLP 82.99 | CLP 83.24 | CLP 82.57 | CLP 82.80 | 128,132,100 |
| 2026-06-22 | CLP 82.60 | CLP 83.74 | CLP 82.60 | CLP 83.40 | 144,981,680 |
| 2026-06-19 | CLP 81.00 | CLP 83.79 | CLP 81.00 | CLP 82.51 | 285,639,040 |
| 2026-06-18 | CLP 77.55 | CLP 77.55 | CLP 75.30 | CLP 75.30 | 115,804,510 |
| 2026-06-17 | CLP 78.01 | CLP 77.50 | CLP 76.60 | CLP 76.96 | 26,447,495 |
| 2026-06-16 | CLP 79.00 | CLP 79.00 | CLP 77.51 | CLP 78.00 | 46,849,481 |
| 2026-06-15 | CLP 80.00 | CLP 80.79 | CLP 78.17 | CLP 79.00 | 56,526,784 |
| 2026-06-12 | CLP 77.21 | CLP 79.57 | CLP 77.21 | CLP 79.57 | 75,203,909 |
| 2026-06-11 | CLP 76.99 | CLP 78.26 | CLP 76.48 | CLP 77.21 | 29,974,019 |
| 2026-06-10 | CLP 75.00 | CLP 77.00 | CLP 74.70 | CLP 77.00 | 31,005,599 |
| 2026-06-09 | CLP 75.98 | CLP 76.00 | CLP 74.11 | CLP 75.42 | 53,842,864 |
| 2026-06-08 | CLP 75.35 | CLP 76.51 | CLP 74.50 | CLP 75.20 | 63,182,015 |
| 2026-06-05 | CLP 76.50 | CLP 77.01 | CLP 74.87 | CLP 75.35 | 61,536,929 |
| 2026-06-04 | CLP 76.77 | CLP 78.27 | CLP 76.50 | CLP 76.56 | 68,323,547 |
| 2026-06-03 | CLP 77.79 | CLP 78.30 | CLP 76.75 | CLP 76.77 | 19,457,462 |
| 2026-06-02 | CLP 78.50 | CLP 78.50 | CLP 77.25 | CLP 77.69 | 48,989,268 |
| 2026-06-01 | CLP 78.16 | CLP 78.57 | CLP 78.00 | CLP 78.00 | 36,619,262 |
| 2026-05-29 | CLP 79.98 | CLP 78.99 | CLP 77.72 | CLP 78.00 | 75,904,940 |
| 2026-05-28 | CLP 78.49 | CLP 78.99 | CLP 78.01 | CLP 78.99 | 36,363,930 |
| 2026-05-27 | CLP 79.30 | CLP 79.67 | CLP 78.01 | CLP 78.52 | 86,107,218 |
| 2026-05-26 | CLP 76.33 | CLP 79.00 | CLP 76.33 | CLP 79.00 | 43,827,598 |
| 2026-05-25 | CLP 80.00 | CLP 80.00 | CLP 76.00 | CLP 78.50 | 18,246,008 |
| 2026-05-22 | CLP 77.13 | CLP 77.26 | CLP 75.20 | CLP 77.00 | 40,883,214 |
| 2026-05-20 | CLP 77.00 | CLP 77.32 | CLP 75.01 | CLP 76.20 | 28,297,976 |
| 2026-05-19 | CLP 76.51 | CLP 76.06 | CLP 74.70 | CLP 76.00 | 13,228,143 |
| 2026-05-18 | CLP 75.75 | CLP 77.00 | CLP 75.00 | CLP 76.00 | 22,380,051 |
| 2026-05-15 | CLP 77.80 | CLP 77.80 | CLP 75.11 | CLP 75.75 | 90,046,580 |
| 2026-05-14 | CLP 80.00 | CLP 80.43 | CLP 78.10 | CLP 78.10 | 63,214,383 |
| 2026-05-13 | CLP 80.00 | CLP 81.43 | CLP 78.01 | CLP 79.48 | 24,098,499 |
| 2026-05-12 | CLP 81.00 | CLP 81.40 | CLP 80.00 | CLP 80.00 | 128,262,650 |
| 2026-05-11 | CLP 81.50 | CLP 82.03 | CLP 80.80 | CLP 81.00 | 13,146,658 |
| 2026-05-08 | CLP 83.00 | CLP 82.59 | CLP 80.98 | CLP 81.50 | 112,831,840 |
| 2026-05-07 | CLP 82.50 | CLP 82.90 | CLP 82.12 | CLP 82.90 | 212,470,680 |
| 2026-05-06 | CLP 82.00 | CLP 82.93 | CLP 81.95 | CLP 82.50 | 31,254,067 |
| 2026-05-05 | CLP 84.00 | CLP 83.01 | CLP 81.55 | CLP 82.00 | 46,972,714 |
| 2026-05-04 | CLP 85.33 | CLP 84.91 | CLP 81.91 | CLP 82.70 | 45,261,207 |
| 2026-04-30 | CLP 83.01 | CLP 84.19 | CLP 81.80 | CLP 84.00 | 102,396,370 |
| 2026-04-29 | CLP 84.00 | CLP 84.00 | CLP 81.72 | CLP 82.20 | 24,313,214 |
| 2026-04-28 | CLP 86.00 | CLP 85.71 | CLP 83.80 | CLP 83.92 | 42,212,893 |
| 2026-04-27 | CLP 84.00 | CLP 85.20 | CLP 83.26 | CLP 85.20 | 11,309,989 |
| 2026-04-24 | CLP 83.20 | CLP 84.05 | CLP 83.20 | CLP 84.00 | 11,048,254 |
| 2026-04-23 | CLP 84.20 | CLP 84.98 | CLP 82.29 | CLP 83.20 | 70,475,661 |
| 2026-04-22 | CLP 85.99 | CLP 85.99 | CLP 84.51 | CLP 84.63 | 60,970,766 |
| 2026-04-21 | CLP 87.99 | CLP 87.10 | CLP 85.77 | CLP 85.77 | 21,181,986 |
| 2026-04-20 | CLP 87.12 | CLP 88.00 | CLP 86.52 | CLP 87.00 | 47,109,043 |
| 2026-04-17 | CLP 87.12 | CLP 88.79 | CLP 87.12 | CLP 88.00 | 354,463,340 |
| 2026-04-16 | CLP 84.50 | CLP 86.97 | CLP 83.51 | CLP 86.97 | 98,624,593 |
| 2026-04-15 | CLP 85.30 | CLP 85.52 | CLP 83.55 | CLP 84.50 | 33,806,787 |
| 2026-04-14 | CLP 85.00 | CLP 85.63 | CLP 84.59 | CLP 85.10 | 64,854,794 |
| 2026-04-13 | CLP 85.89 | CLP 86.76 | CLP 84.97 | CLP 85.03 | 45,643,880 |
| 2026-04-10 | CLP 84.01 | CLP 85.90 | CLP 84.09 | CLP 85.89 | 354,486,880 |
| 2026-04-09 | CLP 84.01 | CLP 85.30 | CLP 80.01 | CLP 84.09 | 295,154,120 |
| 2026-04-08 | CLP 84.29 | CLP 84.34 | CLP 82.42 | CLP 84.00 | 114,911,540 |
| 2026-04-07 | CLP 81.31 | CLP 82.25 | CLP 79.00 | CLP 81.91 | 95,655,829 |
| 2026-04-06 | CLP 79.86 | CLP 82.32 | CLP 80.75 | CLP 80.75 | 16,230,168 |
| 2026-04-02 | CLP 81.99 | CLP 82.47 | CLP 80.53 | CLP 81.98 | 33,324,007 |
| 2026-04-01 | CLP 79.30 | CLP 82.00 | CLP 79.03 | CLP 82.00 | 66,918,868 |
| 2026-03-31 | CLP 77.99 | CLP 79.30 | CLP 77.60 | CLP 79.30 | 118,745,250 |
| 2026-03-30 | CLP 77.00 | CLP 78.65 | CLP 76.70 | CLP 77.50 | 91,686,859 |
| 2026-03-27 | CLP 78.00 | CLP 77.93 | CLP 76.56 | CLP 76.90 | 20,886,623 |
| 2026-03-26 | CLP 77.30 | CLP 79.20 | CLP 76.69 | CLP 77.25 | 132,174,140 |
| 2026-03-25 | CLP 78.00 | CLP 79.39 | CLP 77.50 | CLP 77.50 | 44,080,819 |
| 2026-03-24 | CLP 78.40 | CLP 78.89 | CLP 77.44 | CLP 78.00 | 124,840,850 |
| 2026-03-23 | CLP 80.01 | CLP 80.09 | CLP 77.63 | CLP 78.40 | 207,433,710 |
| 2026-03-20 | CLP 81.00 | CLP 81.04 | CLP 79.03 | CLP 79.98 | 126,190,530 |
| 2026-03-19 | CLP 82.20 | CLP 82.20 | CLP 79.15 | CLP 80.50 | 28,184,418 |
| 2026-03-18 | CLP 83.00 | CLP 83.00 | CLP 81.11 | CLP 81.90 | 20,619,568 |
| 2026-03-17 | CLP 81.56 | CLP 82.49 | CLP 81.00 | CLP 82.44 | 25,619,006 |
| 2026-03-16 | CLP 79.99 | CLP 81.55 | CLP 78.86 | CLP 81.55 | 121,754,850 |
| 2026-03-13 | CLP 77.51 | CLP 80.33 | CLP 78.30 | CLP 78.80 | 79,968,687 |
| 2026-03-12 | CLP 77.00 | CLP 78.39 | CLP 76.11 | CLP 78.15 | 191,343,890 |
| 2026-03-11 | CLP 76.49 | CLP 77.00 | CLP 75.50 | CLP 77.00 | 206,289,330 |
| 2026-03-10 | CLP 78.30 | CLP 78.46 | CLP 76.00 | CLP 76.00 | 202,850,080 |
| 2026-03-09 | CLP 78.99 | CLP 79.13 | CLP 76.20 | CLP 77.10 | 111,583,250 |
| 2026-03-06 | CLP 80.02 | CLP 81.49 | CLP 78.73 | CLP 80.70 | 195,379,140 |
| 2026-03-05 | CLP 81.00 | CLP 82.40 | CLP 79.05 | CLP 80.80 | 177,015,860 |
| 2026-03-04 | CLP 77.50 | CLP 81.36 | CLP 77.99 | CLP 80.20 | 222,110,740 |
| 2026-03-03 | CLP 76.90 | CLP 78.39 | CLP 73.95 | CLP 77.50 | 264,254,520 |
| 2026-03-02 | CLP 77.00 | CLP 79.47 | CLP 77.00 | CLP 77.53 | 78,783,722 |
| 2026-02-27 | CLP 78.00 | CLP 79.45 | CLP 76.79 | CLP 78.50 | 3,391,175,200 |
| 2026-02-26 | CLP 76.80 | CLP 77.98 | CLP 76.02 | CLP 77.50 | 205,622,860 |
| 2026-02-25 | CLP 79.50 | CLP 79.57 | CLP 75.03 | CLP 75.99 | 262,049,600 |
| 2026-02-24 | CLP 79.00 | CLP 79.74 | CLP 78.50 | CLP 78.50 | 236,314,270 |
| 2026-02-23 | CLP 77.47 | CLP 79.54 | CLP 77.47 | CLP 78.15 | 78,608,139 |
| 2026-02-20 | CLP 77.50 | CLP 78.01 | CLP 76.80 | CLP 77.05 | 111,190,100 |
| 2026-02-19 | CLP 76.20 | CLP 77.04 | CLP 76.20 | CLP 76.80 | 81,677,296 |
| 2026-02-18 | CLP 77.10 | CLP 78.16 | CLP 76.20 | CLP 76.20 | 63,089,054 |
| 2026-02-17 | CLP 78.00 | CLP 78.76 | CLP 76.87 | CLP 77.30 | 46,513,554 |
| 2026-02-16 | CLP 78.50 | CLP 78.58 | CLP 77.50 | CLP 78.00 | 137,430,090 |
| 2026-02-13 | CLP 77.79 | CLP 78.32 | CLP 76.20 | CLP 78.00 | 227,448,130 |
| 2026-02-12 | CLP 78.37 | CLP 78.75 | CLP 76.40 | CLP 76.76 | 112,516,970 |
| 2026-02-11 | CLP 78.13 | CLP 79.78 | CLP 77.85 | CLP 78.01 | 105,419,510 |
| 2026-02-10 | CLP 80.15 | CLP 80.30 | CLP 78.00 | CLP 79.60 | 94,600,221 |
| 2026-02-09 | CLP 80.00 | CLP 80.77 | CLP 79.74 | CLP 79.94 | 68,926,746 |
| 2026-02-06 | CLP 82.40 | CLP 82.40 | CLP 79.34 | CLP 79.62 | 92,467,419 |
| 2026-02-05 | CLP 83.10 | CLP 83.52 | CLP 80.11 | CLP 83.35 | 30,127,216 |
| 2026-02-04 | CLP 83.60 | CLP 83.77 | CLP 82.51 | CLP 83.00 | 68,748,963 |
| 2026-02-03 | CLP 83.47 | CLP 83.93 | CLP 83.00 | CLP 83.50 | 50,342,245 |
| 2026-02-02 | CLP 83.86 | CLP 83.85 | CLP 81.64 | CLP 83.47 | 33,276,560 |
| 2026-01-30 | CLP 84.87 | CLP 84.87 | CLP 82.51 | CLP 82.51 | 82,542,609 |
| 2026-01-29 | CLP 85.00 | CLP 86.80 | CLP 84.10 | CLP 84.87 | 29,880,398 |
| 2026-01-28 | CLP 86.72 | CLP 86.70 | CLP 85.10 | CLP 85.20 | 32,509,869 |
| 2026-01-27 | CLP 85.46 | CLP 86.90 | CLP 85.00 | CLP 86.60 | 87,711,811 |
| 2026-01-26 | CLP 86.47 | CLP 86.47 | CLP 84.52 | CLP 84.80 | 60,137,288 |
| 2026-01-23 | CLP 86.00 | CLP 87.00 | CLP 84.10 | CLP 85.60 | 46,162,172 |
| 2026-01-22 | CLP 85.29 | CLP 85.50 | CLP 84.00 | CLP 85.50 | 144,584,230 |
| 2026-01-21 | CLP 85.00 | CLP 85.50 | CLP 83.50 | CLP 83.50 | 87,828,654 |
| 2026-01-20 | CLP 84.99 | CLP 85.22 | CLP 84.49 | CLP 84.50 | 40,280,485 |
| 2026-01-19 | CLP 85.01 | CLP 85.76 | CLP 85.00 | CLP 85.00 | 16,933,353 |
| 2026-01-16 | CLP 85.13 | CLP 85.90 | CLP 84.90 | CLP 85.90 | 56,037,893 |
| 2026-01-15 | CLP 86.50 | CLP 86.95 | CLP 85.00 | CLP 85.00 | 50,435,499 |
| 2026-01-14 | CLP 86.21 | CLP 87.41 | CLP 86.21 | CLP 86.50 | 22,093,844 |
| 2026-01-13 | CLP 87.99 | CLP 87.99 | CLP 85.80 | CLP 86.92 | 70,345,508 |
| 2026-01-12 | CLP 87.99 | CLP 87.99 | CLP 87.21 | CLP 87.70 | 18,816,081 |
| 2026-01-09 | CLP 87.50 | CLP 87.97 | CLP 87.16 | CLP 87.97 | 17,749,675 |
| 2026-01-08 | CLP 87.29 | CLP 87.85 | CLP 87.30 | CLP 87.50 | 33,625,215 |
| 2026-01-07 | CLP 87.89 | CLP 87.89 | CLP 87.02 | CLP 87.29 | 52,880,558 |
| 2026-01-06 | CLP 87.00 | CLP 88.19 | CLP 86.97 | CLP 87.70 | 64,612,226 |
| 2026-01-05 | CLP 86.77 | CLP 87.09 | CLP 86.00 | CLP 86.76 | 54,904,873 |
| 2026-01-02 | CLP 85.70 | CLP 86.60 | CLP 86.00 | CLP 86.60 | 29,316,303 |
| 2025-12-30 | CLP 85.78 | CLP 86.60 | CLP 85.57 | CLP 85.66 | 18,975,130 |
| 2025-12-29 | CLP 85.47 | CLP 85.81 | CLP 84.87 | CLP 85.75 | 23,312,019 |
| 2025-12-26 | CLP 85.30 | CLP 85.69 | CLP 85.10 | CLP 85.46 | 5,722,416 |
| 2025-12-24 | CLP 85.02 | CLP 85.26 | CLP 85.00 | CLP 85.05 | 49,758,638 |
| 2025-12-23 | CLP 86.00 | CLP 86.40 | CLP 85.00 | CLP 85.00 | 34,741,607 |
| 2025-12-22 | CLP 86.00 | CLP 86.27 | CLP 85.79 | CLP 86.00 | 21,979,832 |
| 2025-12-19 | CLP 86.73 | CLP 86.89 | CLP 85.93 | CLP 86.20 | 129,566,150 |
| 2025-12-18 | CLP 87.00 | CLP 86.89 | CLP 85.53 | CLP 85.71 | 74,844,478 |
| 2025-12-17 | CLP 86.70 | CLP 87.10 | CLP 85.00 | CLP 85.80 | 214,115,710 |
| 2025-12-16 | CLP 87.50 | CLP 88.50 | CLP 87.42 | CLP 87.42 | 64,638,554 |
| 2025-12-15 | CLP 88.50 | CLP 89.02 | CLP 87.42 | CLP 87.50 | 104,255,490 |
| 2025-12-12 | CLP 88.52 | CLP 89.25 | CLP 88.00 | CLP 88.48 | 111,342,260 |
| 2025-12-11 | CLP 87.71 | CLP 89.04 | CLP 88.00 | CLP 88.40 | 80,527,259 |
| 2025-12-10 | CLP 89.02 | CLP 88.90 | CLP 87.60 | CLP 87.71 | 26,667,886 |
| 2025-12-09 | CLP 89.00 | CLP 89.12 | CLP 87.18 | CLP 88.00 | 40,248,023 |
| 2025-12-05 | CLP 89.20 | CLP 89.63 | CLP 88.42 | CLP 89.00 | 17,587,946 |
| 2025-12-04 | CLP 88.81 | CLP 89.50 | CLP 88.30 | CLP 89.20 | 23,580,222 |
| 2025-12-03 | CLP 89.90 | CLP 90.50 | CLP 88.81 | CLP 88.81 | 25,201,289 |
| 2025-12-02 | CLP 90.10 | CLP 90.11 | CLP 88.81 | CLP 88.81 | 69,662,618 |
| 2025-12-01 | CLP 90.00 | CLP 90.10 | CLP 89.08 | CLP 90.10 | 51,567,988 |
| 2025-11-28 | CLP 89.81 | CLP 90.72 | CLP 89.84 | CLP 90.10 | 17,256,060 |
| 2025-11-27 | CLP 90.50 | CLP 90.50 | CLP 89.52 | CLP 89.81 | 8,610,084 |
| 2025-11-26 | CLP 89.70 | CLP 91.00 | CLP 89.59 | CLP 90.50 | 62,701,239 |
| 2025-11-25 | CLP 89.44 | CLP 90.55 | CLP 89.61 | CLP 89.70 | 22,477,879 |
| 2025-11-24 | CLP 90.00 | CLP 90.98 | CLP 89.44 | CLP 89.44 | 302,590,630 |
| 2025-11-21 | CLP 89.20 | CLP 90.97 | CLP 86.21 | CLP 90.73 | 30,822,472 |
| 2025-11-20 | CLP 89.33 | CLP 91.00 | CLP 89.09 | CLP 89.35 | 28,742,425 |
| 2025-11-19 | CLP 90.00 | CLP 90.50 | CLP 88.82 | CLP 89.32 | 37,547,738 |
| 2025-11-18 | CLP 90.75 | CLP 90.80 | CLP 89.62 | CLP 90.35 | 41,927,156 |
| 2025-11-17 | CLP 90.00 | CLP 91.50 | CLP 89.79 | CLP 90.75 | 66,862,704 |
| 2025-11-14 | CLP 90.00 | CLP 90.87 | CLP 89.30 | CLP 89.52 | 39,088,760 |
| 2025-11-13 | CLP 90.74 | CLP 91.32 | CLP 89.52 | CLP 89.80 | 226,231,110 |
| 2025-11-12 | CLP 89.50 | CLP 92.00 | CLP 90.51 | CLP 90.75 | 89,423,822 |
| 2025-11-11 | CLP 89.00 | CLP 91.84 | CLP 88.49 | CLP 91.84 | 58,807,652 |
| 2025-11-10 | CLP 90.05 | CLP 90.74 | CLP 89.00 | CLP 89.00 | 27,106,754 |
| 2025-11-07 | CLP 90.49 | CLP 92.00 | CLP 90.00 | CLP 90.00 | 37,479,212 |
| 2025-11-06 | CLP 89.83 | CLP 89.90 | CLP 88.60 | CLP 89.80 | 68,606,262 |
| 2025-11-05 | CLP 88.30 | CLP 89.31 | CLP 88.45 | CLP 88.52 | 29,363,911 |
| 2025-11-04 | CLP 89.80 | CLP 89.84 | CLP 88.30 | CLP 88.30 | 52,903,444 |
| 2025-11-03 | CLP 89.00 | CLP 93.93 | CLP 88.38 | CLP 89.80 | 102,281,050 |
| 2025-10-30 | CLP 88.50 | CLP 89.47 | CLP 88.30 | CLP 89.00 | 27,270,639 |
| 2025-10-29 | CLP 88.21 | CLP 89.82 | CLP 88.21 | CLP 88.50 | 38,272,748 |
| 2025-10-28 | CLP 90.24 | CLP 90.61 | CLP 88.10 | CLP 88.67 | 32,128,548 |
| 2025-10-27 | CLP 89.00 | CLP 91.48 | CLP 88.52 | CLP 90.25 | 31,449,041 |
| 2025-10-24 | CLP 88.55 | CLP 88.85 | CLP 88.20 | CLP 88.40 | 25,293,631 |
| 2025-10-23 | CLP 88.00 | CLP 88.60 | CLP 87.30 | CLP 88.00 | 52,351,491 |
| 2025-10-22 | CLP 88.00 | CLP 89.00 | CLP 87.40 | CLP 87.60 | 22,163,048 |
| 2025-10-21 | CLP 88.80 | CLP 90.20 | CLP 88.53 | CLP 88.70 | 7,760,435 |
| 2025-10-20 | CLP 88.00 | CLP 90.19 | CLP 88.00 | CLP 89.80 | 34,057,017 |
| 2025-10-17 | CLP 89.00 | CLP 89.50 | CLP 87.28 | CLP 88.30 | 211,994,880 |
| 2025-10-16 | CLP 90.00 | CLP 90.89 | CLP 86.71 | CLP 87.99 | 50,814,677 |
| 2025-10-15 | CLP 89.50 | CLP 89.50 | CLP 88.30 | CLP 89.46 | 14,102,246 |
| 2025-10-14 | CLP 88.00 | CLP 90.41 | CLP 86.92 | CLP 87.90 | 82,749,952 |
| 2025-10-13 | CLP 88.80 | CLP 88.80 | CLP 86.02 | CLP 86.02 | 35,483,805 |
| 2025-10-10 | CLP 89.90 | CLP 89.94 | CLP 86.61 | CLP 86.61 | 47,170,192 |
| 2025-10-09 | CLP 92.98 | CLP 91.98 | CLP 89.14 | CLP 89.90 | 43,690,781 |