Empresas Gasco S.A. (GASCO) Price History
Daily open, high, low, close and volume for Empresas Gasco S.A. (GASCO) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-13 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-09 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-08 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-07 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-06 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-05 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-02 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-10-01 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-30 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-29 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-28 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-25 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-24 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-23 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-22 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-21 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-17 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-16 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-15 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-14 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-11 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-10 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-09 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-08 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-07 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-04 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-03 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-02 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-09-01 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-31 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-28 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-27 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-26 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-25 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-24 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-21 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-20 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-19 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-18 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-17 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-14 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-13 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-12 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-11 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-10 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-07 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-06 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-05 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-04 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-08-03 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-31 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-30 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-29 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-28 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-27 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-24 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-23 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-22 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-21 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-20 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-17 | CLP 1,450.00 | CLP 1,450.00 | CLP 1,428.00 | CLP 1,466.90 | 421 |
| 2026-07-15 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-14 | CLP 1,462.90 | CLP 1,462.90 | CLP 1,427.10 | CLP 1,466.90 | 176 |
| 2026-07-13 | CLP 1,427.10 | CLP 1,462.90 | CLP 1,427.10 | CLP 1,466.90 | 982 |
| 2026-07-10 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | CLP 1,466.90 | 0 |
| 2026-07-09 | CLP 1,427.40 | CLP 1,463.30 | CLP 1,427.40 | CLP 1,466.90 | 3,785 |
| 2026-07-08 | CLP 1,466.70 | CLP 1,466.70 | CLP 1,466.70 | CLP 1,466.90 | 151 |
| 2026-07-07 | CLP 1,460.00 | CLP 1,460.00 | CLP 1,445.20 | CLP 1,466.90 | 540 |
| 2026-07-06 | CLP 1,424.00 | CLP 1,463.30 | CLP 1,424.00 | CLP 1,466.90 | 132 |
| 2026-07-03 | CLP 1,466.70 | CLP 1,466.70 | CLP 1,466.70 | CLP 1,466.90 | 267 |
| 2026-07-02 | CLP 1,466.00 | CLP 1,467.00 | CLP 1,466.00 | CLP 1,466.90 | 20,000 |
| 2026-07-01 | CLP 1,455.00 | CLP 1,466.00 | CLP 1,466.00 | CLP 1,451.20 | 2,511 |
| 2026-06-30 | CLP 1,466.70 | CLP 1,466.70 | CLP 1,451.20 | CLP 1,451.20 | 753 |
| 2026-06-26 | CLP 1,466.00 | CLP 1,466.00 | CLP 1,440.30 | CLP 1,451.20 | 179 |
| 2026-06-25 | CLP 1,450.00 | CLP 1,450.00 | CLP 1,450.00 | CLP 1,451.20 | 146 |
| 2026-06-24 | CLP 1,463.00 | CLP 1,463.00 | CLP 1,463.00 | CLP 1,451.20 | 25 |
| 2026-06-23 | CLP 1,463.30 | CLP 1,463.30 | CLP 1,463.30 | CLP 1,451.20 | 36 |
| 2026-06-22 | CLP 1,472.90 | CLP 1,472.90 | CLP 1,472.90 | CLP 1,451.20 | 1,075 |
| 2026-06-19 | CLP 1,452.00 | CLP 1,455.00 | CLP 1,451.00 | CLP 1,451.20 | 136 |
| 2026-06-18 | CLP 1,478.00 | CLP 1,478.00 | CLP 1,451.20 | CLP 1,451.20 | 55 |
| 2026-06-17 | CLP 1,478.00 | CLP 1,478.00 | CLP 1,478.00 | CLP 1,451.20 | 200 |
| 2026-06-16 | CLP 1,480.00 | CLP 1,480.00 | CLP 1,478.00 | CLP 1,451.20 | 66 |
| 2026-06-15 | CLP 1,440.00 | CLP 1,441.90 | CLP 1,440.00 | CLP 1,451.20 | 2,480 |
| 2026-06-12 | CLP 1,445.00 | CLP 1,451.20 | CLP 1,441.90 | CLP 1,451.20 | 80 |
| 2026-06-11 | CLP 1,455.00 | CLP 1,455.00 | CLP 1,450.00 | CLP 1,451.20 | 42,270 |
| 2026-06-10 | CLP 1,493.00 | CLP 1,488.00 | CLP 1,488.00 | CLP 1,496.30 | 3,536 |
| 2026-06-09 | CLP 1,457.20 | CLP 1,460.00 | CLP 1,457.20 | CLP 1,496.30 | 137 |
| 2026-06-08 | CLP 1,498.60 | CLP 1,498.60 | CLP 1,478.20 | CLP 1,496.30 | 755 |
| 2026-06-05 | CLP 1,490.00 | CLP 1,490.00 | CLP 1,490.00 | CLP 1,496.30 | 133 |
| 2026-06-04 | CLP 1,484.80 | CLP 1,490.00 | CLP 1,453.50 | CLP 1,496.30 | 935 |
| 2026-06-03 | CLP 1,464.40 | CLP 1,464.40 | CLP 1,464.40 | CLP 1,496.30 | 4,625 |
| 2026-06-02 | CLP 1,495.00 | CLP 1,495.00 | CLP 1,475.00 | CLP 1,496.30 | 83 |
| 2026-06-01 | CLP 1,496.00 | CLP 1,496.00 | CLP 1,490.00 | CLP 1,496.30 | 289 |
| 2026-05-29 | CLP 1,496.00 | CLP 1,496.00 | CLP 1,496.00 | CLP 1,496.30 | 767 |
| 2026-05-28 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,496.30 | 2,000 |
| 2026-05-27 | CLP 1,497.00 | CLP 1,497.00 | CLP 1,496.00 | CLP 1,496.30 | 705 |
| 2026-05-26 | CLP 1,497.00 | CLP 1,503.80 | CLP 1,497.00 | CLP 1,496.30 | 103 |
| 2026-05-25 | CLP 1,497.00 | CLP 1,497.00 | CLP 1,497.00 | CLP 1,496.30 | 3,098 |
| 2026-05-22 | CLP 1,496.30 | CLP 1,496.30 | CLP 1,496.30 | CLP 1,496.30 | 0 |
| 2026-05-20 | CLP 1,498.60 | CLP 1,498.60 | CLP 1,495.00 | CLP 1,496.30 | 30,845 |
| 2026-05-19 | CLP 1,503.10 | CLP 1,503.00 | CLP 1,503.00 | CLP 1,502.70 | 1,159 |
| 2026-05-18 | CLP 1,541.00 | CLP 1,505.00 | CLP 1,505.00 | CLP 1,502.70 | 1,890 |
| 2026-05-15 | CLP 1,539.30 | CLP 1,539.30 | CLP 1,502.70 | CLP 1,502.70 | 16,078 |
| 2026-05-14 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.40 | 119 |
| 2026-05-13 | CLP 1,536.00 | CLP 1,536.00 | CLP 1,535.00 | CLP 1,541.40 | 100 |
| 2026-05-12 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.40 | 10 |
| 2026-05-11 | CLP 1,495.00 | CLP 1,536.00 | CLP 1,495.00 | CLP 1,541.40 | 212 |
| 2026-05-08 | CLP 1,541.00 | CLP 1,501.70 | CLP 1,501.70 | CLP 1,541.40 | 990 |
| 2026-05-07 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,515.00 | CLP 1,541.40 | 21 |
| 2026-05-06 | CLP 1,539.00 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.40 | 725 |
| 2026-05-05 | CLP 1,540.00 | CLP 1,537.80 | CLP 1,537.80 | CLP 1,541.40 | 1,425 |
| 2026-05-04 | CLP 1,541.40 | CLP 1,541.40 | CLP 1,541.40 | CLP 1,541.40 | 0 |
| 2026-04-30 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.40 | 936 |
| 2026-04-29 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,541.40 | 246 |
| 2026-04-28 | CLP 1,541.00 | CLP 1,541.00 | CLP 1,520.00 | CLP 1,541.40 | 641 |
| 2026-04-27 | CLP 1,541.00 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,541.40 | 801 |
| 2026-04-24 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,541.40 | 1,928 |
| 2026-04-23 | CLP 1,542.80 | CLP 1,560.40 | CLP 1,560.40 | CLP 1,541.40 | 1,549 |
| 2026-04-22 | CLP 1,543.30 | CLP 1,543.30 | CLP 1,541.40 | CLP 1,541.40 | 14,510 |
| 2026-04-21 | CLP 1,590.00 | CLP 1,593.00 | CLP 1,570.00 | CLP 1,592.80 | 587 |
| 2026-04-20 | CLP 1,590.00 | CLP 1,575.00 | CLP 1,575.00 | CLP 1,592.80 | 668 |
| 2026-04-17 | CLP 1,576.90 | CLP 1,576.90 | CLP 1,576.90 | CLP 1,592.80 | 1,440 |
| 2026-04-16 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,591.00 | CLP 1,592.80 | 39,706 |
| 2026-04-15 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,591.00 | 111 |
| 2026-04-14 | CLP 1,591.20 | CLP 1,591.00 | CLP 1,590.10 | CLP 1,591.00 | 15,182 |
| 2026-04-13 | CLP 1,590.00 | CLP 1,591.30 | CLP 1,570.90 | CLP 1,591.20 | 6,836 |
| 2026-04-10 | CLP 1,550.00 | CLP 1,570.70 | CLP 1,550.00 | CLP 1,559.30 | 517 |
| 2026-04-09 | CLP 1,534.70 | CLP 1,570.00 | CLP 1,530.00 | CLP 1,559.30 | 32,045 |
| 2026-04-08 | CLP 1,490.00 | CLP 1,514.00 | CLP 1,490.00 | CLP 1,513.80 | 33,678 |
| 2026-04-07 | CLP 1,495.00 | CLP 1,490.00 | CLP 1,490.00 | CLP 1,500.20 | 1,326 |
| 2026-04-06 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.20 | 6,093 |
| 2026-04-02 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,514.00 | 2 |
| 2026-04-01 | CLP 1,514.00 | CLP 1,529.70 | CLP 1,529.70 | CLP 1,514.00 | 1,001 |
| 2026-03-31 | CLP 1,510.00 | CLP 1,516.60 | CLP 1,510.00 | CLP 1,514.00 | 100 |
| 2026-03-30 | CLP 1,514.00 | CLP 1,514.00 | CLP 1,514.00 | CLP 1,514.00 | 13,301 |
| 2026-03-27 | CLP 1,486.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,515.00 | 2,585 |
| 2026-03-26 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | 0 |
| 2026-03-25 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | 0 |
| 2026-03-24 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,515.00 | 20 |
| 2026-03-23 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,500.00 | CLP 1,515.00 | 109 |
| 2026-03-20 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | 10 |
| 2026-03-19 | CLP 1,530.50 | CLP 1,530.50 | CLP 1,530.00 | CLP 1,515.00 | 343 |
| 2026-03-18 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,515.00 | 1,474 |
| 2026-03-17 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,515.00 | 1,008 |
| 2026-03-16 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,515.00 | 246 |
| 2026-03-13 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,500.00 | CLP 1,515.00 | 1,051 |
| 2026-03-12 | CLP 1,510.50 | CLP 1,510.50 | CLP 1,510.00 | CLP 1,515.00 | 1,952 |
| 2026-03-11 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | 67 |
| 2026-03-10 | CLP 1,545.10 | CLP 1,545.10 | CLP 1,545.10 | CLP 1,515.00 | 3,513 |
| 2026-03-09 | CLP 1,529.60 | CLP 1,515.00 | CLP 1,515.00 | CLP 1,515.00 | 11,867 |
| 2026-03-06 | CLP 1,515.00 | CLP 1,545.00 | CLP 1,515.00 | CLP 1,529.60 | 208 |
| 2026-03-05 | CLP 1,545.10 | CLP 1,545.10 | CLP 1,516.00 | CLP 1,545.10 | 117 |
| 2026-03-04 | CLP 1,545.10 | CLP 1,530.00 | CLP 1,530.00 | CLP 1,545.10 | 1,325 |
| 2026-03-03 | CLP 1,557.00 | CLP 1,545.00 | CLP 1,545.00 | CLP 1,545.10 | 28,580 |
| 2026-03-02 | CLP 1,575.60 | CLP 1,560.00 | CLP 1,556.10 | CLP 1,558.50 | 3,322 |
| 2026-02-27 | CLP 1,570.00 | CLP 1,558.50 | CLP 1,558.50 | CLP 1,558.50 | 6,456 |
| 2026-02-26 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,511.00 | CLP 1,557.60 | 44,363 |
| 2026-02-25 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,680.00 | 11 |
| 2026-02-24 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,680.00 | 67 |
| 2026-02-23 | CLP 1,680.00 | CLP 1,680.00 | CLP 1,680.00 | CLP 1,680.00 | 0 |
| 2026-02-20 | CLP 1,606.80 | CLP 1,606.80 | CLP 1,606.80 | CLP 1,680.00 | 86 |
| 2026-02-19 | CLP 1,600.00 | CLP 1,631.40 | CLP 1,591.50 | CLP 1,680.00 | 657 |
| 2026-02-18 | CLP 1,644.10 | CLP 1,644.10 | CLP 1,632.90 | CLP 1,680.00 | 139 |
| 2026-02-17 | CLP 1,640.00 | CLP 1,640.00 | CLP 1,640.00 | CLP 1,680.00 | 1 |
| 2026-02-16 | CLP 1,680.00 | CLP 1,644.40 | CLP 1,644.40 | CLP 1,680.00 | 1,687 |
| 2026-02-13 | CLP 1,680.00 | CLP 1,680.00 | CLP 1,680.00 | CLP 1,680.00 | 9,383 |
| 2026-02-12 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,708.00 | 158 |
| 2026-02-11 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,708.00 | 635 |
| 2026-02-10 | CLP 1,708.00 | CLP 1,708.00 | CLP 1,663.00 | CLP 1,708.00 | 458 |
| 2026-02-09 | CLP 1,704.90 | CLP 1,705.90 | CLP 1,664.10 | CLP 1,708.00 | 208 |
| 2026-02-06 | CLP 1,716.10 | CLP 1,708.00 | CLP 1,690.00 | CLP 1,708.00 | 10,843 |
| 2026-02-05 | CLP 1,769.00 | CLP 1,750.00 | CLP 1,700.00 | CLP 1,716.10 | 25,726 |
| 2026-02-04 | CLP 1,776.70 | CLP 1,776.70 | CLP 1,769.00 | CLP 1,787.80 | 239 |
| 2026-02-03 | CLP 1,776.70 | CLP 1,776.70 | CLP 1,769.90 | CLP 1,787.80 | 184 |
| 2026-02-02 | CLP 1,771.60 | CLP 1,776.70 | CLP 1,771.60 | CLP 1,787.80 | 141 |
| 2026-01-30 | CLP 1,788.00 | CLP 1,763.00 | CLP 1,754.50 | CLP 1,787.80 | 2,437 |
| 2026-01-29 | CLP 1,765.00 | CLP 1,767.90 | CLP 1,767.90 | CLP 1,787.80 | 784 |
| 2026-01-28 | CLP 1,775.00 | CLP 1,789.90 | CLP 1,775.00 | CLP 1,787.80 | 5,638 |
| 2026-01-27 | CLP 1,788.00 | CLP 1,788.00 | CLP 1,777.70 | CLP 1,812.70 | 21 |
| 2026-01-26 | CLP 1,812.70 | CLP 1,812.70 | CLP 1,812.70 | CLP 1,812.70 | 0 |
| 2026-01-23 | CLP 1,813.60 | CLP 1,813.60 | CLP 1,813.60 | CLP 1,812.70 | 4,457 |
| 2026-01-22 | CLP 1,758.00 | CLP 1,806.40 | CLP 1,806.40 | CLP 1,804.30 | 4,506 |
| 2026-01-21 | CLP 1,785.00 | CLP 1,794.50 | CLP 1,785.00 | CLP 1,782.00 | 57 |
| 2026-01-20 | CLP 1,764.20 | CLP 1,764.20 | CLP 1,764.20 | CLP 1,782.00 | 1,666 |
| 2026-01-19 | CLP 1,782.00 | CLP 1,782.00 | CLP 1,782.00 | CLP 1,782.00 | 0 |
| 2026-01-16 | CLP 1,781.00 | CLP 1,781.00 | CLP 1,781.00 | CLP 1,782.00 | 64 |
| 2026-01-15 | CLP 1,808.50 | CLP 1,785.00 | CLP 1,785.00 | CLP 1,782.00 | 3,899 |
| 2026-01-14 | CLP 1,808.60 | CLP 1,808.60 | CLP 1,808.60 | CLP 1,782.00 | 10 |
| 2026-01-13 | CLP 1,812.30 | CLP 1,784.00 | CLP 1,760.00 | CLP 1,782.00 | 15,132 |
| 2026-01-12 | CLP 1,767.40 | CLP 1,767.40 | CLP 1,767.40 | CLP 1,767.40 | 751 |
| 2026-01-09 | CLP 1,750.00 | CLP 1,767.40 | CLP 1,750.00 | CLP 1,767.40 | 6,037 |
| 2026-01-08 | CLP 1,746.00 | CLP 1,746.00 | CLP 1,720.00 | CLP 1,746.80 | 454 |
| 2026-01-07 | CLP 1,771.60 | CLP 1,746.00 | CLP 1,746.00 | CLP 1,746.80 | 2,142 |
| 2026-01-06 | CLP 1,745.00 | CLP 1,745.00 | CLP 1,745.00 | CLP 1,746.80 | 233 |
| 2026-01-05 | CLP 1,767.40 | CLP 1,767.40 | CLP 1,746.80 | CLP 1,746.80 | 174 |
| 2026-01-02 | CLP 1,767.40 | CLP 1,767.40 | CLP 1,725.00 | CLP 1,746.80 | 378 |
| 2025-12-30 | CLP 1,746.80 | CLP 1,746.80 | CLP 1,746.80 | CLP 1,746.80 | 0 |
| 2025-12-29 | CLP 1,746.80 | CLP 1,746.80 | CLP 1,724.70 | CLP 1,746.80 | 485 |
| 2025-12-26 | CLP 1,746.00 | CLP 1,746.00 | CLP 1,744.00 | CLP 1,746.80 | 222 |
| 2025-12-24 | CLP 1,746.80 | CLP 1,746.80 | CLP 1,746.80 | CLP 1,746.80 | 0 |
| 2025-12-23 | CLP 1,746.00 | CLP 1,746.90 | CLP 1,746.00 | CLP 1,746.80 | 5,012 |
| 2025-12-22 | CLP 1,726.30 | CLP 1,746.90 | CLP 1,704.20 | CLP 1,730.40 | 215 |
| 2025-12-19 | CLP 1,726.30 | CLP 1,730.40 | CLP 1,730.40 | CLP 1,730.40 | 5,035 |
| 2025-12-18 | CLP 1,726.30 | CLP 1,726.30 | CLP 1,726.30 | CLP 1,716.70 | 17 |
| 2025-12-17 | CLP 1,726.30 | CLP 1,685.00 | CLP 1,684.10 | CLP 1,716.70 | 4,345 |
| 2025-12-16 | CLP 1,705.00 | CLP 1,712.00 | CLP 1,684.30 | CLP 1,716.70 | 16,443 |
| 2025-12-15 | CLP 1,702.00 | CLP 1,702.00 | CLP 1,700.00 | CLP 1,701.30 | 26,654 |
| 2025-12-12 | CLP 1,674.00 | CLP 1,716.00 | CLP 1,674.00 | CLP 1,701.90 | 30,729 |
| 2025-12-11 | CLP 1,720.00 | CLP 1,720.00 | CLP 1,698.70 | CLP 1,704.70 | 4,736 |
| 2025-12-10 | CLP 1,689.30 | CLP 1,695.50 | CLP 1,690.00 | CLP 1,690.10 | 16,554 |
| 2025-12-09 | CLP 1,648.00 | CLP 1,648.00 | CLP 1,648.00 | CLP 1,648.00 | 5,366 |
| 2025-12-05 | CLP 1,592.80 | CLP 1,613.30 | CLP 1,592.80 | CLP 1,611.30 | 11,112 |
| 2025-12-04 | CLP 1,572.20 | CLP 1,575.90 | CLP 1,570.00 | CLP 1,571.90 | 27,159 |
| 2025-12-03 | CLP 1,533.70 | CLP 1,533.70 | CLP 1,533.70 | CLP 1,540.70 | 3,613 |
| 2025-12-02 | CLP 1,540.00 | CLP 1,540.00 | CLP 1,533.70 | CLP 1,540.70 | 434 |
| 2025-12-01 | CLP 1,535.00 | CLP 1,546.70 | CLP 1,535.00 | CLP 1,540.70 | 5,323 |
| 2025-11-28 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | 0 |
| 2025-11-27 | CLP 1,530.00 | CLP 1,530.00 | CLP 1,530.00 | CLP 1,535.50 | 120 |
| 2025-11-26 | CLP 1,535.00 | CLP 1,535.00 | CLP 1,535.00 | CLP 1,535.50 | 2,000 |
| 2025-11-25 | CLP 1,501.00 | CLP 1,501.00 | CLP 1,501.00 | CLP 1,535.50 | 138 |
| 2025-11-24 | CLP 1,525.00 | CLP 1,531.30 | CLP 1,500.00 | CLP 1,535.50 | 819 |
| 2025-11-21 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | 0 |
| 2025-11-20 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | CLP 1,535.50 | 0 |
| 2025-11-19 | CLP 1,503.60 | CLP 1,503.60 | CLP 1,500.00 | CLP 1,535.50 | 1,713 |
| 2025-11-18 | CLP 1,510.00 | CLP 1,510.00 | CLP 1,510.00 | CLP 1,535.50 | 50 |
| 2025-11-17 | CLP 1,514.10 | CLP 1,537.20 | CLP 1,500.00 | CLP 1,535.50 | 14,604 |
| 2025-11-14 | CLP 1,506.30 | CLP 1,506.30 | CLP 1,506.30 | CLP 1,506.30 | 0 |
| 2025-11-13 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,506.30 | 249 |
| 2025-11-12 | CLP 1,498.00 | CLP 1,499.00 | CLP 1,490.00 | CLP 1,506.30 | 11,874 |
| 2025-11-11 | CLP 1,498.50 | CLP 1,498.50 | CLP 1,498.00 | CLP 1,507.80 | 2,726 |
| 2025-11-10 | CLP 1,508.00 | CLP 1,508.00 | CLP 1,507.80 | CLP 1,507.80 | 275 |
| 2025-11-07 | CLP 1,510.60 | CLP 1,511.00 | CLP 1,504.00 | CLP 1,507.80 | 26,500 |
| 2025-11-06 | CLP 1,500.30 | CLP 1,502.90 | CLP 1,466.10 | CLP 1,496.00 | 30,143 |
| 2025-11-05 | CLP 1,506.00 | CLP 1,480.00 | CLP 1,465.20 | CLP 1,465.20 | 62,237 |
| 2025-11-04 | CLP 1,505.00 | CLP 1,505.00 | CLP 1,500.00 | CLP 1,507.90 | 96 |
| 2025-11-03 | CLP 1,506.00 | CLP 1,506.00 | CLP 1,505.00 | CLP 1,507.90 | 317 |
| 2025-10-30 | CLP 1,502.00 | CLP 1,508.90 | CLP 1,505.20 | CLP 1,507.90 | 7,000 |
| 2025-10-29 | CLP 1,505.20 | CLP 1,505.20 | CLP 1,505.20 | CLP 1,505.20 | 0 |
| 2025-10-28 | CLP 1,502.00 | CLP 1,502.00 | CLP 1,502.00 | CLP 1,505.20 | 33 |
| 2025-10-27 | CLP 1,505.20 | CLP 1,505.20 | CLP 1,505.20 | CLP 1,505.20 | 0 |
| 2025-10-24 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,505.20 | 100 |
| 2025-10-23 | CLP 1,507.00 | CLP 1,507.00 | CLP 1,506.00 | CLP 1,505.20 | 439 |
| 2025-10-22 | CLP 1,504.90 | CLP 1,504.90 | CLP 1,500.00 | CLP 1,505.20 | 350 |
| 2025-10-21 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,505.20 | 20 |
| 2025-10-20 | CLP 1,505.20 | CLP 1,505.20 | CLP 1,470.00 | CLP 1,505.20 | 820 |
| 2025-10-17 | CLP 1,500.00 | CLP 1,505.20 | CLP 1,500.00 | CLP 1,505.20 | 16,366 |
| 2025-10-16 | CLP 1,524.80 | CLP 1,515.00 | CLP 1,500.00 | CLP 1,503.40 | 30,174 |
| 2025-10-15 | CLP 1,530.00 | CLP 1,530.00 | CLP 1,503.80 | CLP 1,524.80 | 25,951 |