Empresa Nacional de Telecomunicaciones S.A. (ENTEL) Price History
Daily open, high, low, close and volume for Empresa Nacional de Telecomunicaciones S.A. (ENTEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 4,277.70 | CLP 4,300.00 | CLP 4,198.60 | CLP 4,250.00 | 515,772 |
| 2026-10-08 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-10-07 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-10-06 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-10-05 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-10-02 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-10-01 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-30 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-29 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-28 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-25 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-24 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-23 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-22 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-21 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | CLP 3,977.00 | 0 |
| 2026-09-17 | CLP 3,977.00 | CLP 3,989.20 | CLP 3,815.10 | CLP 3,977.00 | 0 |
| 2026-09-16 | CLP 3,961.00 | CLP 3,989.00 | CLP 3,780.00 | CLP 3,961.00 | 189,595 |
| 2026-09-15 | CLP 3,882.00 | CLP 3,920.10 | CLP 3,829.70 | CLP 3,882.00 | 239,597 |
| 2026-09-14 | CLP 3,920.00 | CLP 3,920.00 | CLP 3,785.60 | CLP 3,920.00 | 189,583 |
| 2026-09-11 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-10 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-09 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-08 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-07 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-04 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-03 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-02 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-09-01 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-31 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-28 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-27 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-26 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-25 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-24 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-21 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-20 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-19 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-18 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-17 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-14 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-13 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-12 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-11 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-10 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-07 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-06 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-05 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-04 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-08-03 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-31 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-30 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-29 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-28 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-27 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-24 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-23 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-22 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-21 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-20 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | CLP 3,643.00 | 0 |
| 2026-07-17 | CLP 3,719.00 | CLP 3,702.00 | CLP 3,585.80 | CLP 3,643.00 | 853,629 |
| 2026-07-15 | CLP 3,786.50 | CLP 3,810.00 | CLP 3,686.00 | CLP 3,718.80 | 67,565 |
| 2026-07-14 | CLP 3,760.00 | CLP 3,800.00 | CLP 3,732.20 | CLP 3,786.50 | 125,020 |
| 2026-07-13 | CLP 3,753.50 | CLP 3,828.10 | CLP 3,711.70 | CLP 3,766.00 | 76,728 |
| 2026-07-10 | CLP 3,639.90 | CLP 3,775.50 | CLP 3,676.10 | CLP 3,765.00 | 268,397 |
| 2026-07-09 | CLP 3,640.00 | CLP 3,754.50 | CLP 3,520.00 | CLP 3,660.00 | 1,805,661 |
| 2026-07-08 | CLP 3,640.00 | CLP 3,640.00 | CLP 3,536.20 | CLP 3,640.00 | 879,949 |
| 2026-07-07 | CLP 3,619.90 | CLP 3,640.00 | CLP 3,579.20 | CLP 3,633.90 | 74,036 |
| 2026-07-06 | CLP 3,600.00 | CLP 3,625.00 | CLP 3,561.00 | CLP 3,598.90 | 70,775 |
| 2026-07-03 | CLP 3,530.00 | CLP 3,570.00 | CLP 3,530.00 | CLP 3,560.20 | 87,569 |
| 2026-07-02 | CLP 3,522.00 | CLP 3,583.20 | CLP 3,503.20 | CLP 3,530.00 | 297,647 |
| 2026-07-01 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,500.00 | CLP 3,522.00 | 134,882 |
| 2026-06-30 | CLP 3,563.90 | CLP 3,600.00 | CLP 3,519.80 | CLP 3,600.00 | 152,672 |
| 2026-06-26 | CLP 3,530.00 | CLP 3,570.00 | CLP 3,529.70 | CLP 3,563.90 | 132,555 |
| 2026-06-25 | CLP 3,535.00 | CLP 3,585.00 | CLP 3,519.80 | CLP 3,565.20 | 715,787 |
| 2026-06-24 | CLP 3,660.00 | CLP 3,567.30 | CLP 3,500.00 | CLP 3,535.00 | 267,945 |
| 2026-06-23 | CLP 3,600.00 | CLP 3,610.00 | CLP 3,500.00 | CLP 3,555.00 | 139,701 |
| 2026-06-22 | CLP 3,540.00 | CLP 3,689.90 | CLP 3,522.40 | CLP 3,656.90 | 178,033 |
| 2026-06-19 | CLP 3,505.00 | CLP 3,618.80 | CLP 3,521.50 | CLP 3,540.00 | 121,967 |
| 2026-06-18 | CLP 3,500.10 | CLP 3,545.10 | CLP 3,424.10 | CLP 3,505.00 | 365,012 |
| 2026-06-17 | CLP 3,550.00 | CLP 3,553.50 | CLP 3,465.00 | CLP 3,483.10 | 132,432 |
| 2026-06-16 | CLP 3,490.30 | CLP 3,600.00 | CLP 3,426.70 | CLP 3,530.00 | 302,317 |
| 2026-06-15 | CLP 3,579.40 | CLP 3,615.10 | CLP 3,490.30 | CLP 3,490.30 | 302,930 |
| 2026-06-12 | CLP 3,520.70 | CLP 3,678.90 | CLP 3,468.90 | CLP 3,579.40 | 114,901 |
| 2026-06-11 | CLP 3,400.00 | CLP 3,555.00 | CLP 3,400.10 | CLP 3,497.40 | 69,959 |
| 2026-06-10 | CLP 3,500.00 | CLP 3,555.60 | CLP 3,300.00 | CLP 3,359.50 | 117,735 |
| 2026-06-09 | CLP 3,430.00 | CLP 3,576.40 | CLP 3,430.00 | CLP 3,498.40 | 204,929 |
| 2026-06-08 | CLP 3,499.90 | CLP 3,500.10 | CLP 3,416.90 | CLP 3,462.00 | 192,468 |
| 2026-06-05 | CLP 3,639.60 | CLP 3,739.90 | CLP 3,501.00 | CLP 3,503.70 | 160,881 |
| 2026-06-04 | CLP 3,546.90 | CLP 3,599.00 | CLP 3,550.00 | CLP 3,561.10 | 87,387 |
| 2026-06-03 | CLP 3,640.00 | CLP 3,624.00 | CLP 3,523.00 | CLP 3,546.90 | 102,068 |
| 2026-06-02 | CLP 3,590.80 | CLP 3,717.50 | CLP 3,523.10 | CLP 3,623.10 | 127,036 |
| 2026-06-01 | CLP 3,556.00 | CLP 3,700.00 | CLP 3,556.00 | CLP 3,590.80 | 72,921 |
| 2026-05-29 | CLP 3,600.00 | CLP 3,690.00 | CLP 3,600.00 | CLP 3,600.00 | 687,843 |
| 2026-05-28 | CLP 3,700.00 | CLP 3,774.00 | CLP 3,600.00 | CLP 3,647.00 | 196,626 |
| 2026-05-27 | CLP 3,839.00 | CLP 3,839.00 | CLP 3,696.00 | CLP 3,709.30 | 84,707 |
| 2026-05-26 | CLP 3,758.20 | CLP 3,816.30 | CLP 3,731.00 | CLP 3,784.00 | 91,797 |
| 2026-05-25 | CLP 3,840.00 | CLP 3,840.00 | CLP 3,734.90 | CLP 3,758.20 | 30,704 |
| 2026-05-22 | CLP 3,740.00 | CLP 3,859.70 | CLP 3,779.50 | CLP 3,839.00 | 70,444 |
| 2026-05-20 | CLP 3,720.00 | CLP 3,742.90 | CLP 3,671.30 | CLP 3,740.00 | 105,363 |
| 2026-05-19 | CLP 3,700.00 | CLP 3,737.20 | CLP 3,657.00 | CLP 3,695.00 | 462,874 |
| 2026-05-18 | CLP 3,605.00 | CLP 3,780.00 | CLP 3,490.30 | CLP 3,700.00 | 216,298 |
| 2026-05-15 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,503.50 | CLP 3,610.00 | 69,309 |
| 2026-05-14 | CLP 3,653.00 | CLP 3,670.00 | CLP 3,560.10 | CLP 3,584.00 | 168,016 |
| 2026-05-13 | CLP 3,749.00 | CLP 3,748.90 | CLP 3,655.00 | CLP 3,656.00 | 155,225 |
| 2026-05-12 | CLP 3,859.80 | CLP 3,800.10 | CLP 3,641.20 | CLP 3,750.00 | 345,701 |
| 2026-05-11 | CLP 3,790.00 | CLP 3,864.00 | CLP 3,790.00 | CLP 3,860.10 | 54,776 |
| 2026-05-08 | CLP 3,631.00 | CLP 3,790.00 | CLP 3,600.00 | CLP 3,790.00 | 165,480 |
| 2026-05-07 | CLP 3,770.00 | CLP 3,708.50 | CLP 3,600.30 | CLP 3,630.00 | 736,256 |
| 2026-05-06 | CLP 3,850.00 | CLP 3,816.70 | CLP 3,715.00 | CLP 3,745.20 | 58,781 |
| 2026-05-05 | CLP 3,600.00 | CLP 3,828.00 | CLP 3,600.10 | CLP 3,708.80 | 93,100 |
| 2026-05-04 | CLP 3,561.00 | CLP 3,735.00 | CLP 3,561.00 | CLP 3,632.60 | 252,978 |
| 2026-04-30 | CLP 3,574.50 | CLP 3,620.00 | CLP 3,560.00 | CLP 3,560.00 | 236,484 |
| 2026-04-29 | CLP 3,580.00 | CLP 3,633.00 | CLP 3,540.10 | CLP 3,574.50 | 209,917 |
| 2026-04-28 | CLP 3,576.00 | CLP 3,597.00 | CLP 3,534.40 | CLP 3,573.30 | 164,252 |
| 2026-04-27 | CLP 3,679.00 | CLP 3,683.10 | CLP 3,537.80 | CLP 3,562.70 | 125,496 |
| 2026-04-24 | CLP 3,644.00 | CLP 3,707.60 | CLP 3,670.00 | CLP 3,683.10 | 51,655 |
| 2026-04-23 | CLP 3,719.00 | CLP 3,768.60 | CLP 3,633.50 | CLP 3,643.00 | 128,718 |
| 2026-04-22 | CLP 3,600.00 | CLP 3,774.80 | CLP 3,600.00 | CLP 3,664.20 | 105,429 |
| 2026-04-21 | CLP 3,750.00 | CLP 3,812.00 | CLP 3,500.00 | CLP 3,500.00 | 150,001 |
| 2026-04-20 | CLP 3,900.00 | CLP 3,901.80 | CLP 3,760.40 | CLP 3,780.80 | 116,774 |
| 2026-04-17 | CLP 4,025.00 | CLP 4,025.00 | CLP 3,881.50 | CLP 3,899.50 | 76,959 |
| 2026-04-16 | CLP 3,900.00 | CLP 4,020.00 | CLP 3,896.90 | CLP 4,010.00 | 103,101 |
| 2026-04-15 | CLP 3,974.10 | CLP 4,050.00 | CLP 3,941.80 | CLP 3,949.50 | 110,845 |
| 2026-04-14 | CLP 3,900.00 | CLP 4,050.00 | CLP 3,956.10 | CLP 3,974.10 | 192,979 |
| 2026-04-13 | CLP 3,897.90 | CLP 3,979.90 | CLP 3,835.40 | CLP 3,900.00 | 543,474 |
| 2026-04-10 | CLP 3,770.00 | CLP 3,871.70 | CLP 3,769.80 | CLP 3,811.30 | 141,330 |
| 2026-04-09 | CLP 3,808.50 | CLP 3,987.90 | CLP 3,770.00 | CLP 3,770.00 | 162,392 |
| 2026-04-08 | CLP 3,730.30 | CLP 3,971.70 | CLP 3,718.70 | CLP 3,798.00 | 219,070 |
| 2026-04-07 | CLP 3,650.00 | CLP 3,739.90 | CLP 3,592.20 | CLP 3,724.30 | 183,313 |
| 2026-04-06 | CLP 3,640.00 | CLP 3,739.90 | CLP 3,628.60 | CLP 3,640.00 | 718,058 |
| 2026-04-02 | CLP 3,740.00 | CLP 3,780.00 | CLP 3,685.00 | CLP 3,700.00 | 94,298 |
| 2026-04-01 | CLP 3,670.00 | CLP 3,801.50 | CLP 3,702.10 | CLP 3,747.00 | 256,696 |
| 2026-03-31 | CLP 3,799.90 | CLP 3,852.70 | CLP 3,618.60 | CLP 3,670.00 | 334,724 |
| 2026-03-30 | CLP 3,728.90 | CLP 3,831.60 | CLP 3,705.90 | CLP 3,800.00 | 201,028 |
| 2026-03-27 | CLP 3,725.00 | CLP 3,800.00 | CLP 3,720.80 | CLP 3,729.00 | 72,643 |
| 2026-03-26 | CLP 3,706.00 | CLP 3,877.80 | CLP 3,734.50 | CLP 3,734.50 | 414,830 |
| 2026-03-25 | CLP 3,688.50 | CLP 3,756.00 | CLP 3,664.60 | CLP 3,756.00 | 199,381 |
| 2026-03-24 | CLP 3,750.00 | CLP 3,759.40 | CLP 3,682.50 | CLP 3,715.20 | 1,010,668 |
| 2026-03-23 | CLP 3,860.00 | CLP 3,825.80 | CLP 3,739.40 | CLP 3,771.40 | 144,522 |
| 2026-03-20 | CLP 3,850.00 | CLP 3,908.90 | CLP 3,875.00 | CLP 3,875.00 | 270,375 |
| 2026-03-19 | CLP 3,950.00 | CLP 3,992.00 | CLP 3,850.10 | CLP 3,915.20 | 133,657 |
| 2026-03-18 | CLP 3,930.00 | CLP 3,950.00 | CLP 3,850.00 | CLP 3,892.60 | 595,939 |
| 2026-03-17 | CLP 3,776.00 | CLP 3,899.70 | CLP 3,763.60 | CLP 3,843.00 | 137,197 |
| 2026-03-16 | CLP 3,743.40 | CLP 3,809.20 | CLP 3,670.20 | CLP 3,776.00 | 455,123 |
| 2026-03-13 | CLP 3,800.00 | CLP 3,800.10 | CLP 3,641.30 | CLP 3,701.40 | 179,930 |
| 2026-03-12 | CLP 3,841.10 | CLP 3,845.40 | CLP 3,774.70 | CLP 3,804.50 | 143,464 |
| 2026-03-11 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,746.00 | CLP 3,841.10 | 301,998 |
| 2026-03-10 | CLP 3,700.00 | CLP 3,874.80 | CLP 3,674.70 | CLP 3,864.00 | 277,575 |
| 2026-03-09 | CLP 3,895.00 | CLP 3,850.00 | CLP 3,700.00 | CLP 3,700.00 | 174,764 |
| 2026-03-06 | CLP 3,850.00 | CLP 3,903.50 | CLP 3,845.30 | CLP 3,898.80 | 243,662 |
| 2026-03-05 | CLP 3,750.00 | CLP 3,850.00 | CLP 3,723.10 | CLP 3,850.00 | 640,334 |
| 2026-03-04 | CLP 3,759.00 | CLP 3,883.80 | CLP 3,750.00 | CLP 3,750.00 | 243,102 |
| 2026-03-03 | CLP 3,880.00 | CLP 3,880.00 | CLP 3,725.00 | CLP 3,760.00 | 493,485 |
| 2026-03-02 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,800.20 | CLP 3,880.20 | 224,045 |
| 2026-02-27 | CLP 3,925.00 | CLP 3,950.00 | CLP 3,894.90 | CLP 3,894.90 | 1,158,120 |
| 2026-02-26 | CLP 3,900.00 | CLP 3,935.00 | CLP 3,891.60 | CLP 3,925.00 | 232,356 |
| 2026-02-25 | CLP 3,950.00 | CLP 4,000.00 | CLP 3,785.00 | CLP 3,917.00 | 331,192 |
| 2026-02-24 | CLP 3,949.90 | CLP 3,964.70 | CLP 3,843.90 | CLP 3,860.00 | 384,923 |
| 2026-02-23 | CLP 4,117.00 | CLP 4,117.00 | CLP 3,887.40 | CLP 3,949.90 | 390,783 |
| 2026-02-20 | CLP 3,770.00 | CLP 4,147.00 | CLP 3,766.00 | CLP 4,147.00 | 278,120 |
| 2026-02-19 | CLP 3,800.00 | CLP 3,800.00 | CLP 3,667.90 | CLP 3,770.00 | 3,440,880 |
| 2026-02-18 | CLP 3,790.00 | CLP 3,849.80 | CLP 3,758.60 | CLP 3,770.00 | 364,008 |
| 2026-02-17 | CLP 3,850.00 | CLP 3,851.70 | CLP 3,780.00 | CLP 3,797.20 | 123,627 |
| 2026-02-16 | CLP 3,765.90 | CLP 3,902.20 | CLP 3,790.00 | CLP 3,790.00 | 172,520 |
| 2026-02-13 | CLP 3,760.00 | CLP 3,799.90 | CLP 3,700.10 | CLP 3,760.00 | 212,750 |
| 2026-02-12 | CLP 3,940.00 | CLP 3,940.00 | CLP 3,711.50 | CLP 3,760.00 | 776,764 |
| 2026-02-11 | CLP 4,000.00 | CLP 4,045.00 | CLP 3,900.00 | CLP 3,940.00 | 488,939 |
| 2026-02-10 | CLP 4,578.00 | CLP 4,600.00 | CLP 4,000.00 | CLP 4,000.00 | 1,160,397 |
| 2026-02-09 | CLP 4,485.00 | CLP 4,750.00 | CLP 4,522.40 | CLP 4,578.00 | 289,748 |
| 2026-02-06 | CLP 4,565.00 | CLP 4,700.20 | CLP 4,471.30 | CLP 4,606.40 | 131,872 |
| 2026-02-05 | CLP 4,724.00 | CLP 4,848.90 | CLP 4,525.00 | CLP 4,572.50 | 61,793 |
| 2026-02-04 | CLP 4,948.00 | CLP 4,948.00 | CLP 4,601.70 | CLP 4,700.00 | 222,904 |
| 2026-02-03 | CLP 4,900.00 | CLP 4,948.00 | CLP 4,749.60 | CLP 4,948.00 | 86,712 |
| 2026-02-02 | CLP 4,690.00 | CLP 4,850.00 | CLP 4,501.00 | CLP 4,850.00 | 418,226 |
| 2026-01-30 | CLP 4,798.00 | CLP 4,879.70 | CLP 4,670.10 | CLP 4,690.00 | 196,265 |
| 2026-01-29 | CLP 5,100.00 | CLP 5,150.00 | CLP 4,800.00 | CLP 4,800.00 | 144,435 |
| 2026-01-28 | CLP 4,999.00 | CLP 5,142.50 | CLP 4,980.70 | CLP 5,069.90 | 185,725 |
| 2026-01-27 | CLP 4,919.00 | CLP 4,999.00 | CLP 4,780.00 | CLP 4,999.00 | 192,741 |
| 2026-01-26 | CLP 4,720.70 | CLP 4,950.00 | CLP 4,680.00 | CLP 4,919.50 | 188,113 |
| 2026-01-23 | CLP 4,780.00 | CLP 4,900.00 | CLP 4,720.50 | CLP 4,720.70 | 103,341 |
| 2026-01-22 | CLP 4,730.00 | CLP 4,896.90 | CLP 4,730.00 | CLP 4,780.00 | 218,510 |
| 2026-01-21 | CLP 4,553.80 | CLP 4,800.00 | CLP 4,518.90 | CLP 4,730.00 | 680,987 |
| 2026-01-20 | CLP 4,595.00 | CLP 4,700.00 | CLP 4,480.10 | CLP 4,525.00 | 642,428 |
| 2026-01-19 | CLP 4,695.00 | CLP 4,695.00 | CLP 4,567.80 | CLP 4,595.10 | 36,482 |
| 2026-01-16 | CLP 4,600.10 | CLP 4,764.00 | CLP 4,600.20 | CLP 4,695.00 | 96,619 |
| 2026-01-15 | CLP 4,800.00 | CLP 4,930.70 | CLP 4,700.00 | CLP 4,723.40 | 83,550 |
| 2026-01-14 | CLP 4,702.00 | CLP 4,900.30 | CLP 4,747.90 | CLP 4,820.00 | 331,046 |
| 2026-01-13 | CLP 4,600.00 | CLP 4,832.40 | CLP 4,642.00 | CLP 4,778.00 | 160,253 |
| 2026-01-12 | CLP 4,790.00 | CLP 4,819.00 | CLP 4,605.00 | CLP 4,605.00 | 163,689 |
| 2026-01-09 | CLP 4,884.00 | CLP 4,910.00 | CLP 4,799.90 | CLP 4,799.90 | 68,446 |
| 2026-01-08 | CLP 4,989.00 | CLP 4,989.00 | CLP 4,844.30 | CLP 4,884.00 | 326,927 |
| 2026-01-07 | CLP 4,960.00 | CLP 4,990.00 | CLP 4,757.30 | CLP 4,990.00 | 193,363 |
| 2026-01-06 | CLP 4,958.00 | CLP 5,057.20 | CLP 4,821.70 | CLP 4,950.00 | 254,831 |
| 2026-01-05 | CLP 4,896.00 | CLP 5,020.60 | CLP 4,845.30 | CLP 4,958.00 | 207,331 |
| 2026-01-02 | CLP 4,695.00 | CLP 4,949.90 | CLP 4,663.70 | CLP 4,896.30 | 187,264 |
| 2025-12-30 | CLP 4,780.00 | CLP 4,799.80 | CLP 4,650.10 | CLP 4,701.00 | 112,439 |
| 2025-12-29 | CLP 4,485.90 | CLP 4,800.00 | CLP 4,500.00 | CLP 4,780.00 | 897,086 |
| 2025-12-26 | CLP 4,400.00 | CLP 4,485.50 | CLP 4,369.40 | CLP 4,471.70 | 86,325 |
| 2025-12-24 | CLP 4,530.00 | CLP 4,500.00 | CLP 4,325.00 | CLP 4,332.90 | 33,673 |
| 2025-12-23 | CLP 4,250.00 | CLP 4,533.90 | CLP 4,250.00 | CLP 4,400.00 | 324,881 |
| 2025-12-22 | CLP 4,100.00 | CLP 4,319.10 | CLP 4,068.60 | CLP 4,250.00 | 436,040 |
| 2025-12-19 | CLP 4,202.00 | CLP 4,226.60 | CLP 4,055.00 | CLP 4,055.00 | 364,686 |
| 2025-12-18 | CLP 4,197.60 | CLP 4,340.00 | CLP 4,164.60 | CLP 4,201.00 | 133,477 |
| 2025-12-17 | CLP 4,200.00 | CLP 4,240.00 | CLP 4,131.00 | CLP 4,197.60 | 89,064 |
| 2025-12-16 | CLP 4,100.00 | CLP 4,200.00 | CLP 4,100.00 | CLP 4,185.00 | 147,536 |
| 2025-12-15 | CLP 4,290.00 | CLP 4,260.00 | CLP 4,133.00 | CLP 4,183.20 | 759,666 |
| 2025-12-12 | CLP 4,200.00 | CLP 4,308.20 | CLP 4,200.00 | CLP 4,205.00 | 341,282 |
| 2025-12-11 | CLP 4,232.00 | CLP 4,300.00 | CLP 4,100.00 | CLP 4,200.00 | 738,484 |
| 2025-12-10 | CLP 4,350.00 | CLP 4,350.00 | CLP 4,210.00 | CLP 4,232.00 | 101,089 |
| 2025-12-09 | CLP 4,431.00 | CLP 4,435.00 | CLP 4,220.00 | CLP 4,347.00 | 648,168 |
| 2025-12-05 | CLP 4,370.00 | CLP 4,440.00 | CLP 4,242.70 | CLP 4,431.00 | 192,531 |
| 2025-12-04 | CLP 4,347.00 | CLP 4,488.50 | CLP 4,000.00 | CLP 4,306.90 | 447,946 |
| 2025-12-03 | CLP 4,462.00 | CLP 4,462.00 | CLP 4,351.00 | CLP 4,370.00 | 186,893 |
| 2025-12-02 | CLP 4,545.00 | CLP 4,604.70 | CLP 4,350.00 | CLP 4,462.00 | 535,887 |
| 2025-12-01 | CLP 4,665.20 | CLP 4,673.00 | CLP 4,545.00 | CLP 4,545.00 | 162,918 |
| 2025-11-28 | CLP 4,750.00 | CLP 4,780.00 | CLP 4,665.20 | CLP 4,665.20 | 88,126 |
| 2025-11-27 | CLP 4,674.30 | CLP 4,765.70 | CLP 4,610.10 | CLP 4,753.50 | 44,695 |
| 2025-11-26 | CLP 4,569.90 | CLP 4,628.00 | CLP 4,503.00 | CLP 4,628.00 | 171,773 |
| 2025-11-25 | CLP 4,550.00 | CLP 4,697.20 | CLP 4,495.10 | CLP 4,495.10 | 430,403 |
| 2025-11-24 | CLP 4,725.00 | CLP 4,724.70 | CLP 4,520.00 | CLP 4,520.00 | 669,795 |
| 2025-11-21 | CLP 4,870.00 | CLP 4,860.00 | CLP 4,590.00 | CLP 4,724.70 | 149,444 |
| 2025-11-20 | CLP 4,778.00 | CLP 4,900.00 | CLP 4,651.20 | CLP 4,739.50 | 314,704 |
| 2025-11-19 | CLP 4,851.00 | CLP 4,894.20 | CLP 4,780.00 | CLP 4,780.00 | 109,604 |
| 2025-11-18 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,767.20 | CLP 4,850.00 | 456,617 |
| 2025-11-17 | CLP 5,050.00 | CLP 5,197.50 | CLP 4,950.00 | CLP 5,000.00 | 281,776 |
| 2025-11-14 | CLP 5,250.00 | CLP 5,250.00 | CLP 4,935.00 | CLP 4,950.00 | 549,820 |
| 2025-11-13 | CLP 4,855.00 | CLP 5,200.00 | CLP 4,850.00 | CLP 5,200.00 | 308,958 |
| 2025-11-12 | CLP 4,720.00 | CLP 4,916.50 | CLP 4,720.00 | CLP 4,850.00 | 1,292,323 |
| 2025-11-11 | CLP 4,795.00 | CLP 4,796.50 | CLP 4,713.60 | CLP 4,720.00 | 1,637,139 |
| 2025-11-10 | CLP 4,615.00 | CLP 4,797.00 | CLP 4,600.00 | CLP 4,795.00 | 274,150 |
| 2025-11-07 | CLP 4,524.10 | CLP 4,641.40 | CLP 4,550.00 | CLP 4,605.30 | 111,750 |
| 2025-11-06 | CLP 4,500.00 | CLP 4,577.70 | CLP 4,477.80 | CLP 4,524.10 | 461,253 |
| 2025-11-05 | CLP 4,500.00 | CLP 4,561.50 | CLP 4,500.00 | CLP 4,500.00 | 231,764 |
| 2025-11-04 | CLP 4,500.00 | CLP 4,550.00 | CLP 4,400.00 | CLP 4,550.00 | 320,984 |
| 2025-11-03 | CLP 4,486.80 | CLP 4,500.00 | CLP 4,400.00 | CLP 4,500.00 | 826,691 |
| 2025-10-30 | CLP 4,500.00 | CLP 4,489.00 | CLP 4,388.90 | CLP 4,486.80 | 103,825 |
| 2025-10-29 | CLP 4,500.00 | CLP 4,500.00 | CLP 4,350.00 | CLP 4,500.00 | 629,860 |
| 2025-10-28 | CLP 4,400.00 | CLP 4,466.00 | CLP 4,339.70 | CLP 4,466.00 | 203,041 |
| 2025-10-27 | CLP 4,395.00 | CLP 4,498.00 | CLP 4,215.40 | CLP 4,369.50 | 239,522 |
| 2025-10-24 | CLP 4,500.00 | CLP 4,500.00 | CLP 4,211.10 | CLP 4,400.00 | 453,800 |
| 2025-10-23 | CLP 4,420.00 | CLP 4,490.00 | CLP 4,272.80 | CLP 4,422.70 | 1,348,451 |
| 2025-10-22 | CLP 4,400.00 | CLP 4,425.00 | CLP 4,298.00 | CLP 4,425.00 | 595,443 |
| 2025-10-21 | CLP 4,250.00 | CLP 4,413.00 | CLP 4,221.70 | CLP 4,400.00 | 181,331 |
| 2025-10-20 | CLP 4,010.00 | CLP 4,250.00 | CLP 4,040.70 | CLP 4,250.00 | 94,641 |
| 2025-10-17 | CLP 4,279.80 | CLP 4,279.80 | CLP 3,950.00 | CLP 4,000.00 | 417,077 |
| 2025-10-16 | CLP 4,499.90 | CLP 4,422.20 | CLP 4,299.80 | CLP 4,299.80 | 187,859 |
| 2025-10-15 | CLP 4,300.00 | CLP 4,548.30 | CLP 4,300.00 | CLP 4,450.00 | 1,273,141 |
| 2025-10-14 | CLP 4,300.00 | CLP 4,500.00 | CLP 4,281.10 | CLP 4,500.00 | 4,589,775 |
| 2025-10-13 | CLP 4,289.90 | CLP 4,352.60 | CLP 4,200.00 | CLP 4,300.00 | 163,788 |
| 2025-10-10 | CLP 4,415.00 | CLP 4,389.60 | CLP 4,212.40 | CLP 4,290.00 | 814,650 |
| 2025-10-09 | CLP 4,447.00 | CLP 4,499.90 | CLP 4,365.60 | CLP 4,410.00 | 850,970 |