Enel Generación Chile S.A. (ENELGXCH) Price History
Daily open, high, low, close and volume for Enel Generación Chile S.A. (ENELGXCH) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-15 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-14 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-13 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-09 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-08 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-07 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-06 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-05 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-02 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-10-01 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-30 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-29 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-28 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-25 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-24 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-23 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-22 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-21 | CLP 592.00 | CLP 592.00 | CLP 592.00 | CLP 592.00 | 0 |
| 2026-09-17 | CLP 592.00 | CLP 599.00 | CLP 590.00 | CLP 592.00 | 0 |
| 2026-09-16 | CLP 590.00 | CLP 590.00 | CLP 576.50 | CLP 590.00 | 93,944 |
| 2026-09-15 | CLP 580.00 | CLP 580.00 | CLP 570.00 | CLP 580.00 | 136,318 |
| 2026-09-14 | CLP 573.12 | CLP 579.30 | CLP 573.00 | CLP 573.12 | 119,623 |
| 2026-09-11 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-10 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-09 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-08 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-07 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-04 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-03 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-02 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-09-01 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-31 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-28 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-27 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-26 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-25 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-24 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-21 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-20 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-19 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-18 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-17 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-14 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-13 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-12 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-11 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-10 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-07 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-06 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-05 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-04 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-08-03 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-31 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-30 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-29 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-28 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-27 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-24 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-23 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-22 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-21 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-20 | CLP 552.38 | CLP 552.38 | CLP 552.38 | CLP 552.38 | 0 |
| 2026-07-17 | CLP 555.00 | CLP 555.00 | CLP 552.00 | CLP 552.38 | 81,762 |
| 2026-07-15 | CLP 549.08 | CLP 555.00 | CLP 550.00 | CLP 553.27 | 104,417 |
| 2026-07-14 | CLP 555.00 | CLP 551.50 | CLP 549.00 | CLP 549.08 | 46,005 |
| 2026-07-13 | CLP 552.00 | CLP 551.00 | CLP 548.00 | CLP 549.05 | 139,094 |
| 2026-07-10 | CLP 554.99 | CLP 555.00 | CLP 545.00 | CLP 547.76 | 111,724 |
| 2026-07-09 | CLP 549.95 | CLP 555.00 | CLP 549.45 | CLP 552.90 | 79,996 |
| 2026-07-08 | CLP 539.00 | CLP 554.00 | CLP 545.00 | CLP 549.63 | 77,066 |
| 2026-07-07 | CLP 537.97 | CLP 538.98 | CLP 533.00 | CLP 538.00 | 50,000 |
| 2026-07-06 | CLP 539.00 | CLP 539.00 | CLP 531.99 | CLP 532.71 | 79,995 |
| 2026-07-03 | CLP 535.00 | CLP 536.00 | CLP 530.00 | CLP 538.30 | 48,645 |
| 2026-07-02 | CLP 529.00 | CLP 535.00 | CLP 529.00 | CLP 535.00 | 43,588 |
| 2026-07-01 | CLP 554.90 | CLP 535.15 | CLP 533.99 | CLP 534.09 | 96,234 |
| 2026-06-30 | CLP 554.99 | CLP 538.00 | CLP 520.00 | CLP 533.23 | 74,566 |
| 2026-06-26 | CLP 536.00 | CLP 540.00 | CLP 533.50 | CLP 537.95 | 58,247 |
| 2026-06-25 | CLP 538.00 | CLP 540.00 | CLP 533.30 | CLP 533.60 | 90,065 |
| 2026-06-24 | CLP 537.01 | CLP 540.00 | CLP 534.00 | CLP 535.17 | 186,847 |
| 2026-06-23 | CLP 537.24 | CLP 540.00 | CLP 533.33 | CLP 537.31 | 103,031 |
| 2026-06-22 | CLP 539.90 | CLP 539.90 | CLP 533.00 | CLP 537.22 | 90,877 |
| 2026-06-19 | CLP 532.01 | CLP 536.88 | CLP 530.00 | CLP 532.30 | 113,318 |
| 2026-06-18 | CLP 554.99 | CLP 546.00 | CLP 529.00 | CLP 531.06 | 274,409 |
| 2026-06-17 | CLP 545.00 | CLP 545.00 | CLP 540.00 | CLP 539.51 | 27,885 |
| 2026-06-16 | CLP 536.28 | CLP 545.00 | CLP 535.00 | CLP 544.71 | 224,010 |
| 2026-06-15 | CLP 540.00 | CLP 540.00 | CLP 530.00 | CLP 536.28 | 90,739 |
| 2026-06-12 | CLP 530.00 | CLP 536.50 | CLP 530.00 | CLP 533.98 | 248,348 |
| 2026-06-11 | CLP 531.94 | CLP 535.00 | CLP 520.00 | CLP 525.59 | 360,926 |
| 2026-06-10 | CLP 539.00 | CLP 539.00 | CLP 531.00 | CLP 531.94 | 106,662 |
| 2026-06-09 | CLP 539.95 | CLP 539.95 | CLP 530.00 | CLP 532.40 | 149,412 |
| 2026-06-08 | CLP 539.99 | CLP 539.95 | CLP 535.00 | CLP 539.95 | 52,169 |
| 2026-06-05 | CLP 539.98 | CLP 539.99 | CLP 530.00 | CLP 533.13 | 168,392 |
| 2026-06-04 | CLP 536.00 | CLP 535.10 | CLP 535.00 | CLP 535.04 | 112,146 |
| 2026-06-03 | CLP 541.00 | CLP 544.99 | CLP 530.00 | CLP 535.05 | 169,015 |
| 2026-06-02 | CLP 550.00 | CLP 569.99 | CLP 535.00 | CLP 538.07 | 604,071 |
| 2026-06-01 | CLP 541.00 | CLP 539.60 | CLP 537.00 | CLP 538.54 | 75,367 |
| 2026-05-29 | CLP 530.00 | CLP 540.00 | CLP 530.00 | CLP 539.60 | 314,835 |
| 2026-05-28 | CLP 528.99 | CLP 530.00 | CLP 518.00 | CLP 527.71 | 124,519 |
| 2026-05-27 | CLP 519.99 | CLP 530.00 | CLP 518.00 | CLP 526.55 | 265,967 |
| 2026-05-26 | CLP 516.00 | CLP 517.00 | CLP 513.00 | CLP 516.31 | 256,113 |
| 2026-05-25 | CLP 519.00 | CLP 518.50 | CLP 511.00 | CLP 516.00 | 1,367,927 |
| 2026-05-22 | CLP 519.00 | CLP 519.90 | CLP 518.00 | CLP 518.01 | 495,856 |
| 2026-05-20 | CLP 519.99 | CLP 520.00 | CLP 515.00 | CLP 518.06 | 1,130,054 |
| 2026-05-19 | CLP 520.00 | CLP 518.37 | CLP 511.83 | CLP 515.87 | 185,946 |
| 2026-05-18 | CLP 519.99 | CLP 520.00 | CLP 517.00 | CLP 518.37 | 222,494 |
| 2026-05-15 | CLP 519.00 | CLP 518.00 | CLP 510.00 | CLP 511.34 | 137,933 |
| 2026-05-14 | CLP 520.00 | CLP 520.00 | CLP 513.00 | CLP 518.88 | 133,067 |
| 2026-05-13 | CLP 520.00 | CLP 525.00 | CLP 501.93 | CLP 513.00 | 1,013,581 |
| 2026-05-12 | CLP 514.02 | CLP 520.00 | CLP 508.00 | CLP 518.13 | 468,882 |
| 2026-05-11 | CLP 510.00 | CLP 516.47 | CLP 501.93 | CLP 514.02 | 253,136 |
| 2026-05-08 | CLP 556.00 | CLP 559.94 | CLP 540.00 | CLP 540.00 | 1,101,504 |
| 2026-05-07 | CLP 565.00 | CLP 565.00 | CLP 545.00 | CLP 550.89 | 749,764 |
| 2026-05-06 | CLP 564.99 | CLP 565.00 | CLP 560.00 | CLP 565.00 | 326,940 |
| 2026-05-05 | CLP 557.00 | CLP 565.00 | CLP 550.00 | CLP 552.00 | 1,417,260 |
| 2026-05-04 | CLP 565.00 | CLP 567.00 | CLP 550.00 | CLP 556.18 | 544,585 |
| 2026-04-30 | CLP 565.00 | CLP 565.00 | CLP 549.00 | CLP 556.28 | 297,796 |
| 2026-04-29 | CLP 576.00 | CLP 570.00 | CLP 550.00 | CLP 565.00 | 260,956 |
| 2026-04-28 | CLP 559.00 | CLP 569.00 | CLP 550.00 | CLP 558.75 | 2,109,304 |
| 2026-04-27 | CLP 555.00 | CLP 570.00 | CLP 550.00 | CLP 557.38 | 476,174 |
| 2026-04-24 | CLP 547.00 | CLP 560.00 | CLP 547.00 | CLP 554.84 | 493,589 |
| 2026-04-23 | CLP 549.00 | CLP 550.00 | CLP 545.00 | CLP 548.64 | 143,840 |
| 2026-04-22 | CLP 569.90 | CLP 560.00 | CLP 540.00 | CLP 549.00 | 592,762 |
| 2026-04-21 | CLP 565.00 | CLP 580.00 | CLP 548.00 | CLP 549.42 | 600,891 |
| 2026-04-20 | CLP 569.98 | CLP 575.00 | CLP 562.00 | CLP 568.37 | 135,901 |
| 2026-04-17 | CLP 578.24 | CLP 571.00 | CLP 565.00 | CLP 570.00 | 768,036 |
| 2026-04-16 | CLP 581.00 | CLP 582.00 | CLP 570.00 | CLP 578.23 | 85,941 |
| 2026-04-15 | CLP 579.00 | CLP 582.00 | CLP 560.00 | CLP 581.93 | 741,743 |
| 2026-04-14 | CLP 570.00 | CLP 581.00 | CLP 560.00 | CLP 579.24 | 189,622 |
| 2026-04-13 | CLP 580.00 | CLP 580.00 | CLP 570.00 | CLP 569.86 | 106,833 |
| 2026-04-10 | CLP 570.00 | CLP 580.00 | CLP 575.00 | CLP 580.00 | 573,816 |
| 2026-04-09 | CLP 560.00 | CLP 598.50 | CLP 560.00 | CLP 580.00 | 941,914 |
| 2026-04-08 | CLP 547.40 | CLP 575.00 | CLP 545.00 | CLP 559.92 | 793,686 |
| 2026-04-07 | CLP 539.00 | CLP 547.40 | CLP 539.00 | CLP 545.33 | 197,757 |
| 2026-04-06 | CLP 525.00 | CLP 550.00 | CLP 525.32 | CLP 539.35 | 223,668 |
| 2026-04-02 | CLP 520.00 | CLP 522.00 | CLP 519.00 | CLP 520.32 | 86,690 |
| 2026-04-01 | CLP 520.00 | CLP 520.00 | CLP 520.00 | CLP 519.99 | 97,200 |
| 2026-03-31 | CLP 520.00 | CLP 520.00 | CLP 519.00 | CLP 519.38 | 63,510 |
| 2026-03-30 | CLP 519.50 | CLP 520.00 | CLP 519.00 | CLP 519.04 | 285,035 |
| 2026-03-27 | CLP 520.00 | CLP 520.00 | CLP 519.00 | CLP 519.50 | 53,618 |
| 2026-03-26 | CLP 505.00 | CLP 520.00 | CLP 505.00 | CLP 514.47 | 40,139 |
| 2026-03-25 | CLP 516.00 | CLP 520.00 | CLP 515.00 | CLP 518.91 | 114,654 |
| 2026-03-24 | CLP 516.00 | CLP 516.00 | CLP 509.35 | CLP 515.12 | 234,757 |
| 2026-03-23 | CLP 520.00 | CLP 520.00 | CLP 516.00 | CLP 518.61 | 160,203 |
| 2026-03-20 | CLP 519.00 | CLP 520.00 | CLP 515.00 | CLP 520.00 | 45,422 |
| 2026-03-19 | CLP 520.00 | CLP 520.00 | CLP 517.00 | CLP 518.89 | 104,087 |
| 2026-03-18 | CLP 514.00 | CLP 520.00 | CLP 514.00 | CLP 518.65 | 163,222 |
| 2026-03-17 | CLP 518.00 | CLP 515.60 | CLP 512.52 | CLP 514.47 | 158,887 |
| 2026-03-16 | CLP 510.00 | CLP 515.10 | CLP 509.81 | CLP 512.52 | 345,000 |
| 2026-03-13 | CLP 510.00 | CLP 510.00 | CLP 508.90 | CLP 509.81 | 45,503 |
| 2026-03-12 | CLP 509.00 | CLP 509.00 | CLP 501.00 | CLP 506.33 | 17,644 |
| 2026-03-11 | CLP 509.50 | CLP 510.00 | CLP 509.00 | CLP 509.85 | 234,819 |
| 2026-03-10 | CLP 496.00 | CLP 510.00 | CLP 496.00 | CLP 509.56 | 274,777 |
| 2026-03-09 | CLP 497.00 | CLP 509.50 | CLP 498.21 | CLP 507.85 | 275,671 |
| 2026-03-06 | CLP 509.80 | CLP 509.80 | CLP 498.00 | CLP 499.00 | 78,112 |
| 2026-03-05 | CLP 507.00 | CLP 508.00 | CLP 500.07 | CLP 504.63 | 85,877 |
| 2026-03-04 | CLP 493.00 | CLP 509.00 | CLP 494.00 | CLP 500.07 | 159,486 |
| 2026-03-03 | CLP 498.00 | CLP 498.00 | CLP 490.10 | CLP 493.59 | 137,494 |
| 2026-03-02 | CLP 505.00 | CLP 509.00 | CLP 498.00 | CLP 499.87 | 160,134 |
| 2026-02-27 | CLP 510.00 | CLP 510.00 | CLP 504.00 | CLP 507.12 | 31,785 |
| 2026-02-26 | CLP 510.00 | CLP 510.00 | CLP 506.50 | CLP 508.94 | 161,182 |
| 2026-02-25 | CLP 505.00 | CLP 507.00 | CLP 505.00 | CLP 505.06 | 47,120 |
| 2026-02-24 | CLP 505.00 | CLP 505.00 | CLP 500.00 | CLP 499.98 | 59,713 |
| 2026-02-23 | CLP 512.00 | CLP 509.75 | CLP 499.00 | CLP 499.50 | 116,660 |
| 2026-02-20 | CLP 514.90 | CLP 514.90 | CLP 500.00 | CLP 509.75 | 130,582 |
| 2026-02-19 | CLP 515.00 | CLP 510.00 | CLP 504.00 | CLP 504.79 | 49,833 |
| 2026-02-18 | CLP 510.76 | CLP 510.76 | CLP 508.00 | CLP 510.00 | 76,594 |
| 2026-02-17 | CLP 519.00 | CLP 510.76 | CLP 510.76 | CLP 510.76 | 6,945 |
| 2026-02-16 | CLP 508.00 | CLP 510.10 | CLP 508.00 | CLP 510.76 | 16,663 |
| 2026-02-13 | CLP 515.00 | CLP 509.00 | CLP 500.00 | CLP 506.99 | 56,359 |
| 2026-02-12 | CLP 505.00 | CLP 510.00 | CLP 499.00 | CLP 499.00 | 60,218 |
| 2026-02-11 | CLP 512.00 | CLP 515.00 | CLP 505.00 | CLP 509.93 | 59,968 |
| 2026-02-10 | CLP 505.00 | CLP 507.00 | CLP 507.00 | CLP 507.00 | 36,203 |
| 2026-02-09 | CLP 505.00 | CLP 505.00 | CLP 503.00 | CLP 504.65 | 84,767 |
| 2026-02-06 | CLP 507.00 | CLP 508.00 | CLP 500.00 | CLP 504.76 | 149,099 |
| 2026-02-05 | CLP 502.00 | CLP 505.00 | CLP 500.00 | CLP 502.39 | 59,663 |
| 2026-02-04 | CLP 502.00 | CLP 502.00 | CLP 500.00 | CLP 501.58 | 133,011 |
| 2026-02-03 | CLP 505.00 | CLP 510.00 | CLP 500.00 | CLP 502.77 | 113,839 |
| 2026-02-02 | CLP 507.40 | CLP 507.40 | CLP 501.00 | CLP 504.64 | 195,271 |
| 2026-01-30 | CLP 511.00 | CLP 510.00 | CLP 500.00 | CLP 505.95 | 157,004 |
| 2026-01-29 | CLP 500.00 | CLP 510.00 | CLP 498.00 | CLP 499.61 | 571,076 |
| 2026-01-28 | CLP 511.00 | CLP 511.00 | CLP 500.00 | CLP 500.66 | 157,918 |
| 2026-01-27 | CLP 517.00 | CLP 514.00 | CLP 510.00 | CLP 510.06 | 354,527 |
| 2026-01-26 | CLP 519.00 | CLP 519.00 | CLP 515.00 | CLP 517.00 | 460,079 |
| 2026-01-23 | CLP 520.60 | CLP 519.80 | CLP 519.00 | CLP 519.04 | 150,133 |
| 2026-01-22 | CLP 522.60 | CLP 522.60 | CLP 517.00 | CLP 519.11 | 90,503 |
| 2026-01-21 | CLP 521.00 | CLP 521.00 | CLP 521.00 | CLP 521.00 | 43,791 |
| 2026-01-20 | CLP 530.00 | CLP 520.00 | CLP 518.01 | CLP 519.75 | 24,038 |
| 2026-01-19 | CLP 521.10 | CLP 525.00 | CLP 519.00 | CLP 522.18 | 179,228 |
| 2026-01-16 | CLP 523.00 | CLP 525.00 | CLP 506.10 | CLP 520.84 | 145,886 |
| 2026-01-15 | CLP 523.00 | CLP 523.15 | CLP 517.00 | CLP 520.87 | 80,715 |
| 2026-01-14 | CLP 523.10 | CLP 523.00 | CLP 521.00 | CLP 523.00 | 94,678 |
| 2026-01-13 | CLP 522.00 | CLP 525.00 | CLP 522.00 | CLP 523.15 | 39,983 |
| 2026-01-12 | CLP 521.90 | CLP 522.50 | CLP 520.00 | CLP 521.90 | 126,395 |
| 2026-01-09 | CLP 516.93 | CLP 524.00 | CLP 516.93 | CLP 521.90 | 396,992 |
| 2026-01-08 | CLP 519.00 | CLP 523.00 | CLP 520.00 | CLP 522.15 | 124,817 |
| 2026-01-07 | CLP 520.00 | CLP 524.20 | CLP 514.61 | CLP 519.86 | 191,136 |
| 2026-01-06 | CLP 522.00 | CLP 518.00 | CLP 510.00 | CLP 517.86 | 503,380 |
| 2026-01-05 | CLP 505.00 | CLP 505.00 | CLP 501.00 | CLP 504.37 | 342,921 |
| 2026-01-02 | CLP 508.00 | CLP 510.00 | CLP 500.00 | CLP 501.93 | 337,022 |
| 2025-12-30 | CLP 506.00 | CLP 508.00 | CLP 505.00 | CLP 508.00 | 60,245 |
| 2025-12-29 | CLP 510.00 | CLP 509.00 | CLP 500.00 | CLP 505.26 | 87,242 |
| 2025-12-26 | CLP 509.00 | CLP 509.00 | CLP 508.50 | CLP 508.87 | 1,012,663 |
| 2025-12-24 | CLP 509.00 | CLP 509.00 | CLP 509.00 | CLP 509.00 | 305,404 |
| 2025-12-23 | CLP 500.00 | CLP 509.00 | CLP 498.00 | CLP 503.94 | 689,939 |
| 2025-12-22 | CLP 500.21 | CLP 500.21 | CLP 499.00 | CLP 499.64 | 106,159 |
| 2025-12-19 | CLP 500.90 | CLP 501.00 | CLP 499.90 | CLP 500.21 | 355,994 |
| 2025-12-18 | CLP 498.00 | CLP 498.00 | CLP 496.00 | CLP 497.11 | 134,390 |
| 2025-12-17 | CLP 500.40 | CLP 500.00 | CLP 494.60 | CLP 496.36 | 131,118 |
| 2025-12-16 | CLP 501.00 | CLP 501.00 | CLP 500.00 | CLP 500.38 | 190,020 |
| 2025-12-15 | CLP 494.68 | CLP 501.00 | CLP 498.00 | CLP 499.31 | 110,463 |
| 2025-12-12 | CLP 499.98 | CLP 500.00 | CLP 498.00 | CLP 499.68 | 174,028 |
| 2025-12-11 | CLP 495.10 | CLP 500.00 | CLP 485.06 | CLP 494.27 | 489,723 |
| 2025-12-10 | CLP 500.99 | CLP 496.10 | CLP 493.00 | CLP 494.61 | 118,979 |
| 2025-12-09 | CLP 500.00 | CLP 500.00 | CLP 498.00 | CLP 499.46 | 55,470 |
| 2025-12-05 | CLP 498.00 | CLP 501.00 | CLP 494.00 | CLP 496.41 | 145,558 |
| 2025-12-04 | CLP 500.00 | CLP 499.00 | CLP 498.70 | CLP 498.41 | 35,851 |
| 2025-12-03 | CLP 496.00 | CLP 500.00 | CLP 494.00 | CLP 498.80 | 107,833 |
| 2025-12-02 | CLP 493.95 | CLP 498.00 | CLP 490.00 | CLP 492.65 | 1,052,297 |
| 2025-12-01 | CLP 498.00 | CLP 494.00 | CLP 493.01 | CLP 493.95 | 94,990 |
| 2025-11-28 | CLP 493.00 | CLP 496.90 | CLP 490.51 | CLP 493.20 | 85,862 |
| 2025-11-27 | CLP 495.00 | CLP 497.00 | CLP 494.20 | CLP 494.28 | 57,183 |
| 2025-11-26 | CLP 496.00 | CLP 497.00 | CLP 490.50 | CLP 495.45 | 269,435 |
| 2025-11-25 | CLP 494.00 | CLP 497.00 | CLP 494.00 | CLP 496.31 | 51,420 |
| 2025-11-24 | CLP 493.01 | CLP 497.00 | CLP 493.01 | CLP 494.88 | 135,049 |
| 2025-11-21 | CLP 488.00 | CLP 492.00 | CLP 488.00 | CLP 490.47 | 193,278 |
| 2025-11-20 | CLP 484.49 | CLP 489.00 | CLP 476.00 | CLP 485.98 | 136,516 |
| 2025-11-19 | CLP 491.00 | CLP 490.00 | CLP 481.00 | CLP 483.47 | 402,928 |
| 2025-11-18 | CLP 496.00 | CLP 496.00 | CLP 489.90 | CLP 489.79 | 88,720 |
| 2025-11-17 | CLP 500.00 | CLP 502.00 | CLP 410.00 | CLP 496.41 | 82,457 |
| 2025-11-14 | CLP 493.00 | CLP 496.00 | CLP 480.00 | CLP 488.18 | 158,955 |
| 2025-11-13 | CLP 501.00 | CLP 505.00 | CLP 488.07 | CLP 490.07 | 186,217 |
| 2025-11-12 | CLP 495.00 | CLP 504.00 | CLP 495.00 | CLP 500.20 | 408,873 |
| 2025-11-11 | CLP 492.00 | CLP 492.00 | CLP 490.00 | CLP 491.01 | 62,451 |
| 2025-11-10 | CLP 492.00 | CLP 491.00 | CLP 488.90 | CLP 489.00 | 317,871 |
| 2025-11-07 | CLP 487.00 | CLP 490.00 | CLP 486.90 | CLP 488.52 | 132,940 |
| 2025-11-06 | CLP 487.00 | CLP 487.00 | CLP 475.20 | CLP 487.00 | 680,746 |
| 2025-11-05 | CLP 488.00 | CLP 487.60 | CLP 482.72 | CLP 487.00 | 1,210,213 |
| 2025-11-04 | CLP 483.50 | CLP 488.00 | CLP 483.50 | CLP 487.48 | 159,042 |
| 2025-11-03 | CLP 484.02 | CLP 488.00 | CLP 483.00 | CLP 486.78 | 526,777 |
| 2025-10-30 | CLP 488.00 | CLP 485.00 | CLP 482.00 | CLP 484.02 | 1,524,861 |
| 2025-10-29 | CLP 476.00 | CLP 484.10 | CLP 476.00 | CLP 482.54 | 438,837 |
| 2025-10-28 | CLP 478.00 | CLP 484.00 | CLP 482.90 | CLP 482.92 | 283,437 |
| 2025-10-27 | CLP 484.00 | CLP 484.00 | CLP 471.00 | CLP 481.32 | 190,699 |
| 2025-10-24 | CLP 476.00 | CLP 485.00 | CLP 480.00 | CLP 484.28 | 106,747 |
| 2025-10-23 | CLP 475.71 | CLP 480.00 | CLP 476.00 | CLP 479.79 | 253,967 |
| 2025-10-22 | CLP 466.88 | CLP 475.71 | CLP 466.88 | CLP 475.45 | 1,508,008 |
| 2025-10-21 | CLP 466.00 | CLP 473.01 | CLP 466.00 | CLP 471.60 | 92,434 |
| 2025-10-20 | CLP 465.99 | CLP 465.20 | CLP 462.00 | CLP 465.16 | 398,829 |
| 2025-10-17 | CLP 470.00 | CLP 466.00 | CLP 461.00 | CLP 465.99 | 241,717 |
| 2025-10-16 | CLP 475.00 | CLP 475.00 | CLP 457.00 | CLP 473.99 | 1,060,697 |
| 2025-10-15 | CLP 475.00 | CLP 475.00 | CLP 463.32 | CLP 475.00 | 1,863,599 |
| 2025-10-14 | CLP 470.00 | CLP 475.00 | CLP 470.00 | CLP 475.00 | 65,696 |
| 2025-10-13 | CLP 464.82 | CLP 468.00 | CLP 462.00 | CLP 464.63 | 2,893,867 |
| 2025-10-10 | CLP 465.84 | CLP 465.00 | CLP 464.90 | CLP 464.82 | 43,055 |
| 2025-10-09 | CLP 466.00 | CLP 466.10 | CLP 465.70 | CLP 465.84 | 55,904 |