Falabella S.A. (FALABELLA) Price History
Daily open, high, low, close and volume for Falabella S.A. (FALABELLA) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 6,750.00 | CLP 6,800.60 | CLP 6,691.30 | CLP 6,710.10 | 1,623,688 |
| 2026-10-19 | CLP 6,824.90 | CLP 6,824.90 | CLP 6,824.90 | CLP 6,824.90 | 0 |
| 2026-10-16 | CLP 6,595.60 | CLP 6,824.90 | CLP 6,595.60 | CLP 6,824.90 | 3,146,407 |
| 2026-10-15 | CLP 6,615.00 | CLP 6,689.00 | CLP 6,592.60 | CLP 6,615.00 | 1,313,268 |
| 2026-10-14 | CLP 6,570.00 | CLP 6,689.80 | CLP 6,570.00 | CLP 6,649.90 | 1,601,625 |
| 2026-10-13 | CLP 6,530.00 | CLP 6,732.30 | CLP 6,530.00 | CLP 6,645.00 | 1,181,151 |
| 2026-10-09 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-08 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-07 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-06 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-05 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-02 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-10-01 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-30 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-29 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-28 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-25 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-24 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-23 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-22 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-21 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,599.00 | 0 |
| 2026-09-17 | CLP 6,599.00 | CLP 6,599.00 | CLP 6,415.10 | CLP 6,599.00 | 0 |
| 2026-09-16 | CLP 6,488.90 | CLP 6,620.00 | CLP 6,437.90 | CLP 6,488.90 | 2,240,016 |
| 2026-09-15 | CLP 6,560.00 | CLP 6,576.00 | CLP 6,300.10 | CLP 6,560.00 | 3,965,288 |
| 2026-09-14 | CLP 6,361.00 | CLP 6,400.00 | CLP 6,300.00 | CLP 6,361.00 | 1,563,711 |
| 2026-09-11 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-10 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-09 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-08 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-07 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-04 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-03 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-02 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-09-01 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-31 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-28 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-27 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-26 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-25 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-24 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-21 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-20 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-19 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-18 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-17 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-14 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-13 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-12 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-11 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-10 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-07 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-06 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-05 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-04 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-08-03 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-31 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-30 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-29 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-28 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-27 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-24 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-23 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-22 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-21 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-20 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | CLP 5,835.00 | 0 |
| 2026-07-17 | CLP 5,837.00 | CLP 5,942.80 | CLP 5,821.20 | CLP 5,835.00 | 2,385,272 |
| 2026-07-15 | CLP 5,858.10 | CLP 5,919.00 | CLP 5,835.20 | CLP 5,853.00 | 812,537 |
| 2026-07-14 | CLP 5,905.00 | CLP 5,959.60 | CLP 5,875.00 | CLP 5,875.00 | 803,536 |
| 2026-07-13 | CLP 5,800.80 | CLP 6,000.00 | CLP 5,800.80 | CLP 5,905.00 | 1,385,399 |
| 2026-07-10 | CLP 5,812.00 | CLP 5,992.60 | CLP 5,812.00 | CLP 5,905.00 | 1,757,682 |
| 2026-07-09 | CLP 5,881.00 | CLP 5,948.90 | CLP 5,831.00 | CLP 5,851.00 | 1,416,530 |
| 2026-07-08 | CLP 6,000.00 | CLP 6,008.20 | CLP 5,880.00 | CLP 5,880.00 | 1,680,502 |
| 2026-07-07 | CLP 5,782.10 | CLP 6,015.00 | CLP 5,782.10 | CLP 6,000.00 | 1,380,912 |
| 2026-07-06 | CLP 5,840.00 | CLP 5,870.00 | CLP 5,781.00 | CLP 5,781.00 | 623,916 |
| 2026-07-03 | CLP 5,798.00 | CLP 5,839.90 | CLP 5,752.10 | CLP 5,839.90 | 453,323 |
| 2026-07-02 | CLP 5,710.00 | CLP 5,817.00 | CLP 5,701.00 | CLP 5,798.00 | 913,637 |
| 2026-07-01 | CLP 5,780.00 | CLP 5,845.00 | CLP 5,700.00 | CLP 5,775.00 | 807,118 |
| 2026-06-30 | CLP 5,913.00 | CLP 6,065.90 | CLP 5,733.40 | CLP 5,756.00 | 2,351,953 |
| 2026-06-26 | CLP 5,889.80 | CLP 6,049.00 | CLP 5,790.20 | CLP 5,889.90 | 44,226 |
| 2026-06-25 | CLP 5,625.00 | CLP 5,919.90 | CLP 5,589.10 | CLP 5,890.00 | 1,951,947 |
| 2026-06-24 | CLP 5,690.30 | CLP 5,781.00 | CLP 5,560.00 | CLP 5,560.00 | 1,129,953 |
| 2026-06-23 | CLP 5,899.00 | CLP 5,960.00 | CLP 5,686.10 | CLP 5,686.10 | 2,146,385 |
| 2026-06-22 | CLP 6,065.00 | CLP 6,099.00 | CLP 5,899.00 | CLP 5,899.00 | 2,757,249 |
| 2026-06-19 | CLP 6,099.10 | CLP 6,126.00 | CLP 6,036.50 | CLP 6,065.00 | 16,742,090 |
| 2026-06-18 | CLP 6,099.00 | CLP 6,099.00 | CLP 6,001.60 | CLP 6,099.00 | 2,715,741 |
| 2026-06-17 | CLP 6,096.00 | CLP 6,122.90 | CLP 6,005.00 | CLP 6,052.00 | 2,284,261 |
| 2026-06-16 | CLP 6,000.00 | CLP 6,149.00 | CLP 5,983.50 | CLP 6,094.00 | 3,325,267 |
| 2026-06-15 | CLP 6,011.00 | CLP 6,060.00 | CLP 5,916.20 | CLP 5,970.00 | 2,894,519 |
| 2026-06-12 | CLP 6,000.00 | CLP 6,040.00 | CLP 5,771.70 | CLP 5,950.00 | 2,092,138 |
| 2026-06-11 | CLP 5,850.00 | CLP 5,989.00 | CLP 5,854.00 | CLP 5,970.00 | 1,166,541 |
| 2026-06-10 | CLP 5,740.00 | CLP 5,900.00 | CLP 5,725.40 | CLP 5,854.00 | 2,405,025 |
| 2026-06-09 | CLP 5,588.50 | CLP 5,825.00 | CLP 5,578.10 | CLP 5,740.00 | 2,910,993 |
| 2026-06-08 | CLP 5,600.00 | CLP 5,588.00 | CLP 5,451.00 | CLP 5,580.00 | 1,463,516 |
| 2026-06-05 | CLP 5,550.00 | CLP 5,637.40 | CLP 5,422.40 | CLP 5,511.00 | 2,965,854 |
| 2026-06-04 | CLP 5,450.00 | CLP 5,650.00 | CLP 5,450.00 | CLP 5,574.00 | 1,826,934 |
| 2026-06-03 | CLP 5,565.00 | CLP 5,564.60 | CLP 5,419.10 | CLP 5,450.00 | 2,023,412 |
| 2026-06-02 | CLP 5,645.00 | CLP 5,708.00 | CLP 5,527.90 | CLP 5,565.00 | 1,713,703 |
| 2026-06-01 | CLP 5,705.00 | CLP 5,780.00 | CLP 5,587.90 | CLP 5,645.00 | 3,127,413 |
| 2026-05-29 | CLP 5,950.00 | CLP 5,945.00 | CLP 5,700.00 | CLP 5,700.00 | 7,117,109 |
| 2026-05-28 | CLP 5,772.70 | CLP 5,890.60 | CLP 5,772.70 | CLP 5,875.00 | 1,252,609 |
| 2026-05-27 | CLP 5,831.00 | CLP 5,970.00 | CLP 5,831.00 | CLP 5,831.00 | 2,185,923 |
| 2026-05-26 | CLP 5,928.80 | CLP 5,928.80 | CLP 5,660.00 | CLP 5,864.10 | 11,235,505 |
| 2026-05-25 | CLP 5,730.00 | CLP 5,940.00 | CLP 5,730.00 | CLP 5,929.00 | 657,718 |
| 2026-05-22 | CLP 5,600.00 | CLP 5,719.00 | CLP 5,560.70 | CLP 5,719.00 | 1,241,841 |
| 2026-05-20 | CLP 5,564.70 | CLP 5,618.00 | CLP 5,469.50 | CLP 5,600.00 | 1,609,009 |
| 2026-05-19 | CLP 5,550.00 | CLP 5,625.30 | CLP 5,402.40 | CLP 5,445.00 | 3,637,389 |
| 2026-05-18 | CLP 5,500.20 | CLP 5,673.80 | CLP 5,450.10 | CLP 5,650.00 | 1,274,012 |
| 2026-05-15 | CLP 5,418.00 | CLP 5,544.00 | CLP 5,300.10 | CLP 5,500.20 | 6,458,299 |
| 2026-05-14 | CLP 5,379.90 | CLP 5,520.00 | CLP 5,334.10 | CLP 5,441.50 | 1,046,645 |
| 2026-05-13 | CLP 5,520.00 | CLP 5,587.40 | CLP 5,362.70 | CLP 5,380.00 | 1,446,077 |
| 2026-05-12 | CLP 5,619.90 | CLP 5,565.10 | CLP 5,487.90 | CLP 5,535.00 | 1,016,974 |
| 2026-05-11 | CLP 5,600.00 | CLP 5,718.20 | CLP 5,560.10 | CLP 5,620.00 | 1,070,220 |
| 2026-05-08 | CLP 5,880.00 | CLP 5,880.00 | CLP 5,750.00 | CLP 5,750.00 | 1,480,324 |
| 2026-05-07 | CLP 5,799.90 | CLP 5,943.40 | CLP 5,720.30 | CLP 5,880.00 | 2,512,588 |
| 2026-05-06 | CLP 5,410.00 | CLP 5,720.50 | CLP 5,370.80 | CLP 5,715.00 | 2,631,074 |
| 2026-05-05 | CLP 5,366.00 | CLP 5,500.00 | CLP 5,237.70 | CLP 5,299.90 | 1,298,183 |
| 2026-05-04 | CLP 5,475.00 | CLP 5,590.00 | CLP 5,310.00 | CLP 5,390.00 | 1,772,762 |
| 2026-04-30 | CLP 5,512.00 | CLP 5,544.20 | CLP 5,430.00 | CLP 5,450.00 | 1,417,118 |
| 2026-04-29 | CLP 5,700.00 | CLP 5,690.00 | CLP 5,486.10 | CLP 5,515.20 | 2,538,113 |
| 2026-04-28 | CLP 5,800.00 | CLP 5,809.90 | CLP 5,653.40 | CLP 5,687.00 | 626,435 |
| 2026-04-27 | CLP 5,998.90 | CLP 5,960.00 | CLP 5,792.70 | CLP 5,861.00 | 450,548 |
| 2026-04-24 | CLP 5,798.00 | CLP 5,959.90 | CLP 5,798.00 | CLP 5,959.90 | 1,063,672 |
| 2026-04-23 | CLP 5,722.80 | CLP 5,819.90 | CLP 5,671.20 | CLP 5,800.00 | 1,649,321 |
| 2026-04-22 | CLP 5,829.50 | CLP 5,829.50 | CLP 5,660.00 | CLP 5,725.00 | 2,009,193 |
| 2026-04-21 | CLP 5,830.00 | CLP 5,885.60 | CLP 5,725.00 | CLP 5,725.00 | 808,628 |
| 2026-04-20 | CLP 5,970.00 | CLP 5,969.90 | CLP 5,795.00 | CLP 5,835.00 | 1,244,862 |
| 2026-04-17 | CLP 5,909.00 | CLP 5,950.00 | CLP 5,905.00 | CLP 5,920.00 | 1,047,244 |
| 2026-04-16 | CLP 6,020.00 | CLP 6,020.00 | CLP 5,805.00 | CLP 5,839.00 | 1,589,321 |
| 2026-04-15 | CLP 5,969.90 | CLP 5,969.90 | CLP 5,851.00 | CLP 5,900.00 | 1,866,618 |
| 2026-04-14 | CLP 5,900.10 | CLP 5,975.00 | CLP 5,893.50 | CLP 5,935.00 | 1,672,914 |
| 2026-04-13 | CLP 6,000.00 | CLP 6,040.00 | CLP 5,870.00 | CLP 5,870.00 | 1,743,190 |
| 2026-04-10 | CLP 5,989.00 | CLP 6,070.90 | CLP 5,961.00 | CLP 6,031.80 | 1,827,432 |
| 2026-04-09 | CLP 5,800.00 | CLP 6,000.00 | CLP 5,740.80 | CLP 6,000.00 | 1,574,739 |
| 2026-04-08 | CLP 5,785.10 | CLP 5,920.00 | CLP 5,780.00 | CLP 5,800.00 | 2,522,646 |
| 2026-04-07 | CLP 5,849.00 | CLP 5,849.00 | CLP 5,590.00 | CLP 5,660.00 | 2,355,720 |
| 2026-04-06 | CLP 5,849.00 | CLP 5,878.50 | CLP 5,750.00 | CLP 5,770.10 | 890,519 |
| 2026-04-02 | CLP 5,887.00 | CLP 5,890.00 | CLP 5,620.30 | CLP 5,850.00 | 1,369,253 |
| 2026-04-01 | CLP 5,730.00 | CLP 5,921.80 | CLP 5,700.80 | CLP 5,890.00 | 2,558,248 |
| 2026-03-31 | CLP 5,390.00 | CLP 5,690.00 | CLP 5,370.00 | CLP 5,670.00 | 5,037,841 |
| 2026-03-30 | CLP 5,360.00 | CLP 5,390.00 | CLP 5,269.30 | CLP 5,370.20 | 2,472,211 |
| 2026-03-27 | CLP 5,630.00 | CLP 5,630.00 | CLP 5,370.00 | CLP 5,370.00 | 2,120,216 |
| 2026-03-26 | CLP 5,618.90 | CLP 5,675.00 | CLP 5,550.00 | CLP 5,620.00 | 1,539,221 |
| 2026-03-25 | CLP 5,651.10 | CLP 5,720.00 | CLP 5,550.00 | CLP 5,619.00 | 6,745,741 |
| 2026-03-24 | CLP 5,740.00 | CLP 5,742.00 | CLP 5,550.10 | CLP 5,600.00 | 4,065,015 |
| 2026-03-23 | CLP 5,995.00 | CLP 6,054.00 | CLP 5,742.00 | CLP 5,742.00 | 1,524,739 |
| 2026-03-20 | CLP 6,090.00 | CLP 6,090.00 | CLP 5,855.00 | CLP 5,995.00 | 2,737,958 |
| 2026-03-19 | CLP 6,189.00 | CLP 6,189.00 | CLP 5,951.00 | CLP 6,020.00 | 1,418,713 |
| 2026-03-18 | CLP 6,280.00 | CLP 6,280.00 | CLP 6,151.60 | CLP 6,200.00 | 864,373 |
| 2026-03-17 | CLP 6,201.00 | CLP 6,280.00 | CLP 6,101.00 | CLP 6,280.00 | 1,584,552 |
| 2026-03-16 | CLP 6,050.00 | CLP 6,200.00 | CLP 6,040.00 | CLP 6,200.00 | 814,080 |
| 2026-03-13 | CLP 5,910.10 | CLP 6,045.00 | CLP 5,820.20 | CLP 6,000.00 | 1,400,915 |
| 2026-03-12 | CLP 6,000.00 | CLP 6,000.20 | CLP 5,861.10 | CLP 5,910.00 | 2,385,299 |
| 2026-03-11 | CLP 6,088.00 | CLP 6,088.00 | CLP 5,975.00 | CLP 6,025.00 | 1,766,049 |
| 2026-03-10 | CLP 6,036.00 | CLP 6,140.60 | CLP 6,003.10 | CLP 6,100.20 | 1,513,032 |
| 2026-03-09 | CLP 5,948.90 | CLP 6,088.40 | CLP 5,750.20 | CLP 6,036.00 | 2,284,576 |
| 2026-03-06 | CLP 5,960.00 | CLP 6,118.00 | CLP 5,850.20 | CLP 6,118.00 | 1,432,834 |
| 2026-03-05 | CLP 6,190.00 | CLP 6,190.00 | CLP 5,904.00 | CLP 6,030.00 | 1,408,415 |
| 2026-03-04 | CLP 5,900.00 | CLP 6,105.40 | CLP 5,860.00 | CLP 6,035.00 | 1,449,983 |
| 2026-03-03 | CLP 5,990.00 | CLP 6,080.00 | CLP 5,510.00 | CLP 5,860.00 | 3,755,087 |
| 2026-03-02 | CLP 6,460.00 | CLP 6,460.00 | CLP 6,080.00 | CLP 6,080.00 | 2,680,294 |
| 2026-02-27 | CLP 6,545.00 | CLP 6,548.00 | CLP 6,325.50 | CLP 6,480.00 | 3,853,556 |
| 2026-02-26 | CLP 6,400.00 | CLP 6,475.00 | CLP 6,336.00 | CLP 6,475.00 | 1,914,894 |
| 2026-02-25 | CLP 6,300.00 | CLP 6,340.00 | CLP 6,161.00 | CLP 6,340.00 | 1,464,041 |
| 2026-02-24 | CLP 6,247.50 | CLP 6,250.00 | CLP 6,088.50 | CLP 6,250.00 | 1,759,880 |
| 2026-02-23 | CLP 6,077.00 | CLP 6,248.00 | CLP 6,029.10 | CLP 6,248.00 | 1,865,473 |
| 2026-02-20 | CLP 6,205.00 | CLP 6,320.00 | CLP 6,080.00 | CLP 6,081.00 | 2,106,708 |
| 2026-02-19 | CLP 6,370.00 | CLP 6,370.00 | CLP 6,160.10 | CLP 6,205.00 | 1,920,010 |
| 2026-02-18 | CLP 6,250.00 | CLP 6,449.00 | CLP 6,180.00 | CLP 6,449.00 | 1,496,458 |
| 2026-02-17 | CLP 6,420.00 | CLP 6,420.00 | CLP 6,252.00 | CLP 6,252.00 | 917,924 |
| 2026-02-16 | CLP 6,400.00 | CLP 6,420.00 | CLP 6,322.10 | CLP 6,420.00 | 497,462 |
| 2026-02-13 | CLP 6,430.00 | CLP 6,499.90 | CLP 6,355.00 | CLP 6,399.00 | 1,174,837 |
| 2026-02-12 | CLP 6,565.00 | CLP 6,565.00 | CLP 6,412.00 | CLP 6,490.00 | 3,158,113 |
| 2026-02-11 | CLP 6,600.00 | CLP 6,610.50 | CLP 6,480.60 | CLP 6,529.90 | 2,378,642 |
| 2026-02-10 | CLP 6,650.00 | CLP 6,650.00 | CLP 6,486.30 | CLP 6,490.00 | 1,741,529 |
| 2026-02-09 | CLP 6,590.00 | CLP 6,739.70 | CLP 6,549.80 | CLP 6,650.00 | 777,021 |
| 2026-02-06 | CLP 6,669.90 | CLP 6,730.60 | CLP 6,560.00 | CLP 6,599.90 | 1,168,069 |
| 2026-02-05 | CLP 6,740.00 | CLP 6,798.90 | CLP 6,620.10 | CLP 6,669.90 | 1,366,509 |
| 2026-02-04 | CLP 6,850.00 | CLP 6,855.30 | CLP 6,305.00 | CLP 6,799.00 | 2,311,319 |
| 2026-02-03 | CLP 6,778.00 | CLP 6,948.50 | CLP 6,720.00 | CLP 6,800.00 | 2,566,371 |
| 2026-02-02 | CLP 6,784.00 | CLP 6,791.60 | CLP 6,638.90 | CLP 6,779.90 | 1,450,730 |
| 2026-01-30 | CLP 6,700.00 | CLP 6,784.00 | CLP 6,600.20 | CLP 6,784.00 | 1,349,252 |
| 2026-01-29 | CLP 6,652.00 | CLP 6,778.20 | CLP 6,610.00 | CLP 6,700.00 | 1,219,602 |
| 2026-01-28 | CLP 6,640.00 | CLP 6,793.30 | CLP 6,606.00 | CLP 6,652.00 | 2,052,215 |
| 2026-01-27 | CLP 6,540.00 | CLP 6,747.90 | CLP 6,540.00 | CLP 6,640.00 | 2,133,121 |
| 2026-01-26 | CLP 6,563.00 | CLP 6,563.00 | CLP 6,483.50 | CLP 6,535.00 | 2,367,603 |
| 2026-01-23 | CLP 6,509.00 | CLP 6,551.70 | CLP 6,322.00 | CLP 6,471.10 | 46,091,964 |
| 2026-01-22 | CLP 6,355.00 | CLP 6,499.00 | CLP 6,355.00 | CLP 6,499.00 | 3,315,891 |
| 2026-01-21 | CLP 6,402.00 | CLP 6,488.40 | CLP 6,322.00 | CLP 6,322.00 | 2,969,107 |
| 2026-01-20 | CLP 6,490.00 | CLP 6,490.00 | CLP 6,320.00 | CLP 6,400.00 | 14,324,083 |
| 2026-01-19 | CLP 6,470.00 | CLP 6,529.90 | CLP 6,400.90 | CLP 6,461.00 | 1,349,559 |
| 2026-01-16 | CLP 6,390.00 | CLP 6,472.40 | CLP 6,321.90 | CLP 6,459.00 | 2,848,312 |
| 2026-01-15 | CLP 6,510.00 | CLP 6,560.00 | CLP 6,320.00 | CLP 6,320.00 | 5,523,090 |
| 2026-01-14 | CLP 6,430.00 | CLP 6,550.30 | CLP 6,308.00 | CLP 6,500.00 | 10,927,548 |
| 2026-01-13 | CLP 6,350.00 | CLP 6,490.00 | CLP 6,340.00 | CLP 6,400.00 | 2,270,080 |
| 2026-01-12 | CLP 6,315.00 | CLP 6,370.00 | CLP 6,289.40 | CLP 6,349.90 | 1,894,755 |
| 2026-01-09 | CLP 6,203.10 | CLP 6,337.00 | CLP 6,181.00 | CLP 6,315.00 | 1,611,705 |
| 2026-01-08 | CLP 6,159.00 | CLP 6,230.00 | CLP 6,111.00 | CLP 6,200.00 | 6,309,216 |
| 2026-01-07 | CLP 6,265.00 | CLP 6,265.00 | CLP 6,156.00 | CLP 6,174.00 | 1,358,132 |
| 2026-01-06 | CLP 6,200.00 | CLP 6,339.00 | CLP 6,180.00 | CLP 6,265.00 | 3,306,854 |
| 2026-01-05 | CLP 6,060.00 | CLP 6,200.00 | CLP 6,060.00 | CLP 6,200.00 | 1,483,300 |
| 2026-01-02 | CLP 6,250.00 | CLP 6,291.70 | CLP 6,030.00 | CLP 6,051.00 | 1,685,518 |
| 2025-12-30 | CLP 6,280.00 | CLP 6,284.60 | CLP 6,202.60 | CLP 6,284.00 | 934,008 |
| 2025-12-29 | CLP 6,249.00 | CLP 6,298.00 | CLP 6,151.10 | CLP 6,298.00 | 623,289 |
| 2025-12-26 | CLP 6,153.80 | CLP 6,200.00 | CLP 6,072.30 | CLP 6,200.00 | 611,070 |
| 2025-12-24 | CLP 6,185.00 | CLP 6,170.00 | CLP 6,117.00 | CLP 6,153.80 | 161,587 |
| 2025-12-23 | CLP 6,115.00 | CLP 6,187.00 | CLP 6,053.40 | CLP 6,187.00 | 1,123,939 |
| 2025-12-22 | CLP 6,150.00 | CLP 6,150.00 | CLP 6,012.00 | CLP 6,130.00 | 1,699,734 |
| 2025-12-19 | CLP 5,960.00 | CLP 6,165.00 | CLP 5,960.00 | CLP 6,134.00 | 3,150,755 |
| 2025-12-18 | CLP 5,960.00 | CLP 6,039.40 | CLP 5,944.50 | CLP 5,960.00 | 1,921,031 |
| 2025-12-17 | CLP 6,100.00 | CLP 6,115.10 | CLP 5,912.20 | CLP 5,960.00 | 2,472,458 |
| 2025-12-16 | CLP 6,244.00 | CLP 6,254.70 | CLP 6,051.20 | CLP 6,085.00 | 1,540,047 |
| 2025-12-15 | CLP 6,345.00 | CLP 6,435.30 | CLP 6,221.90 | CLP 6,244.00 | 1,960,234 |
| 2025-12-12 | CLP 6,250.00 | CLP 6,398.00 | CLP 6,188.10 | CLP 6,390.00 | 2,922,105 |
| 2025-12-11 | CLP 6,120.00 | CLP 6,250.00 | CLP 6,081.20 | CLP 6,250.00 | 2,322,634 |
| 2025-12-10 | CLP 6,162.00 | CLP 6,194.90 | CLP 6,021.30 | CLP 6,120.00 | 1,516,054 |
| 2025-12-09 | CLP 6,159.00 | CLP 6,180.00 | CLP 6,120.00 | CLP 6,161.90 | 1,596,027 |
| 2025-12-05 | CLP 6,100.10 | CLP 6,169.90 | CLP 6,094.00 | CLP 6,160.00 | 1,666,282 |
| 2025-12-04 | CLP 6,160.00 | CLP 6,160.00 | CLP 6,080.70 | CLP 6,100.00 | 2,205,739 |
| 2025-12-03 | CLP 6,090.00 | CLP 6,153.10 | CLP 6,025.10 | CLP 6,120.00 | 2,022,411 |
| 2025-12-02 | CLP 6,048.00 | CLP 6,150.00 | CLP 5,994.50 | CLP 6,025.20 | 13,315,531 |
| 2025-12-01 | CLP 6,000.00 | CLP 6,044.80 | CLP 5,935.00 | CLP 6,044.80 | 1,448,533 |
| 2025-11-28 | CLP 5,970.20 | CLP 6,029.90 | CLP 5,971.00 | CLP 6,000.00 | 1,014,039 |
| 2025-11-27 | CLP 5,970.00 | CLP 6,000.00 | CLP 5,901.10 | CLP 5,970.10 | 575,293 |
| 2025-11-26 | CLP 6,036.00 | CLP 6,050.00 | CLP 5,960.00 | CLP 5,960.00 | 1,349,757 |
| 2025-11-25 | CLP 5,998.00 | CLP 6,038.00 | CLP 5,921.30 | CLP 6,038.00 | 1,477,919 |
| 2025-11-24 | CLP 5,928.50 | CLP 5,988.20 | CLP 5,884.00 | CLP 5,890.00 | 5,715,964 |
| 2025-11-21 | CLP 5,829.00 | CLP 5,928.50 | CLP 5,740.10 | CLP 5,928.50 | 1,775,550 |
| 2025-11-20 | CLP 5,800.00 | CLP 5,927.70 | CLP 5,799.00 | CLP 5,819.00 | 1,896,347 |
| 2025-11-19 | CLP 5,953.10 | CLP 6,054.90 | CLP 5,781.30 | CLP 5,799.00 | 4,061,074 |
| 2025-11-18 | CLP 6,140.00 | CLP 6,210.00 | CLP 5,931.10 | CLP 5,955.00 | 6,736,089 |
| 2025-11-17 | CLP 6,100.00 | CLP 6,275.00 | CLP 6,013.10 | CLP 6,275.00 | 3,974,985 |
| 2025-11-14 | CLP 6,144.90 | CLP 6,144.90 | CLP 5,950.00 | CLP 5,999.90 | 3,690,749 |
| 2025-11-13 | CLP 6,200.10 | CLP 6,260.10 | CLP 6,074.60 | CLP 6,081.00 | 2,766,330 |
| 2025-11-12 | CLP 6,100.00 | CLP 6,265.00 | CLP 6,079.90 | CLP 6,250.00 | 4,061,144 |
| 2025-11-11 | CLP 6,049.90 | CLP 6,049.90 | CLP 5,970.00 | CLP 6,000.00 | 2,714,646 |
| 2025-11-10 | CLP 6,035.20 | CLP 6,080.20 | CLP 5,979.90 | CLP 5,990.00 | 1,834,690 |
| 2025-11-07 | CLP 5,974.00 | CLP 6,028.00 | CLP 5,913.30 | CLP 6,028.00 | 1,380,300 |
| 2025-11-06 | CLP 5,950.70 | CLP 5,981.40 | CLP 5,900.00 | CLP 5,905.00 | 1,433,134 |
| 2025-11-05 | CLP 5,890.00 | CLP 6,000.00 | CLP 5,840.00 | CLP 5,945.00 | 3,734,474 |
| 2025-11-04 | CLP 6,030.00 | CLP 6,030.00 | CLP 5,840.00 | CLP 5,840.00 | 1,592,325 |
| 2025-11-03 | CLP 5,920.00 | CLP 6,050.00 | CLP 5,919.90 | CLP 6,007.00 | 4,242,067 |
| 2025-10-30 | CLP 5,901.00 | CLP 5,958.00 | CLP 5,845.00 | CLP 5,915.00 | 1,186,728 |
| 2025-10-29 | CLP 5,899.00 | CLP 5,900.00 | CLP 5,855.10 | CLP 5,900.00 | 1,303,240 |
| 2025-10-28 | CLP 5,821.00 | CLP 5,912.00 | CLP 5,842.40 | CLP 5,850.00 | 2,377,666 |
| 2025-10-27 | CLP 5,884.00 | CLP 5,915.00 | CLP 5,806.10 | CLP 5,817.00 | 1,627,367 |
| 2025-10-24 | CLP 5,760.00 | CLP 5,859.00 | CLP 5,760.00 | CLP 5,859.00 | 1,541,395 |
| 2025-10-23 | CLP 5,745.00 | CLP 5,787.00 | CLP 5,680.10 | CLP 5,760.00 | 1,212,645 |
| 2025-10-22 | CLP 5,819.00 | CLP 5,880.00 | CLP 5,705.00 | CLP 5,730.00 | 1,472,999 |
| 2025-10-21 | CLP 5,780.00 | CLP 5,849.80 | CLP 5,772.00 | CLP 5,819.00 | 2,209,647 |
| 2025-10-20 | CLP 5,825.00 | CLP 5,825.00 | CLP 5,755.00 | CLP 5,780.00 | 1,677,805 |
| 2025-10-17 | CLP 5,850.00 | CLP 5,850.00 | CLP 5,720.10 | CLP 5,820.00 | 1,048,161 |
| 2025-10-16 | CLP 5,812.50 | CLP 5,877.10 | CLP 5,721.30 | CLP 5,848.90 | 1,869,284 |
| 2025-10-15 | CLP 5,761.00 | CLP 5,862.50 | CLP 5,703.00 | CLP 5,812.50 | 2,353,554 |
| 2025-10-14 | CLP 5,597.00 | CLP 5,798.00 | CLP 5,589.90 | CLP 5,798.00 | 2,262,072 |
| 2025-10-13 | CLP 5,527.00 | CLP 5,597.00 | CLP 5,502.00 | CLP 5,597.00 | 910,798 |
| 2025-10-10 | CLP 5,590.00 | CLP 5,603.60 | CLP 5,503.00 | CLP 5,525.00 | 2,057,508 |
| 2025-10-09 | CLP 5,762.60 | CLP 5,784.20 | CLP 5,541.00 | CLP 5,590.00 | 2,146,155 |