Alphabet Inc. (GOOGCL) Price History
Daily open, high, low, close and volume for Alphabet Inc. (GOOGCL) from 2025-10-08 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 343,020.00 | CLP 343,020.00 | CLP 343,020.00 | CLP 343,020.00 | 0 |
| 2026-10-08 | CLP 340,000.00 | CLP 343,020.00 | CLP 340,000.00 | CLP 343,020.00 | 40 |
| 2026-10-07 | CLP 335,950.00 | CLP 335,950.00 | CLP 335,950.00 | CLP 335,950.00 | 6 |
| 2026-10-06 | CLP 345,000.00 | CLP 345,000.00 | CLP 345,000.00 | CLP 345,000.00 | 5 |
| 2026-10-05 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | 2 |
| 2026-10-02 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | 0 |
| 2026-10-01 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | 0 |
| 2026-09-30 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | CLP 340,000.00 | 10 |
| 2026-09-29 | CLP 328,880.00 | CLP 328,880.00 | CLP 328,880.00 | CLP 328,880.00 | 0 |
| 2026-09-28 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | 0 |
| 2026-09-25 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | 0 |
| 2026-09-24 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | CLP 323,630.00 | 4 |
| 2026-09-23 | CLP 334,030.00 | CLP 334,030.00 | CLP 334,030.00 | CLP 334,030.00 | 0 |
| 2026-09-22 | CLP 334,030.00 | CLP 334,030.00 | CLP 334,030.00 | CLP 334,030.00 | 2 |
| 2026-09-21 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | 0 |
| 2026-09-17 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | 0 |
| 2026-09-16 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | 0 |
| 2026-09-15 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | CLP 331,030.00 | 0 |
| 2026-09-14 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | 0 |
| 2026-09-11 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | 0 |
| 2026-09-10 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | 0 |
| 2026-09-09 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | CLP 310,660.00 | 2 |
| 2026-09-08 | CLP 309,490.00 | CLP 309,490.00 | CLP 309,490.00 | CLP 309,490.00 | 10 |
| 2026-09-07 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-09-04 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-09-03 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-09-02 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-09-01 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-31 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-28 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-27 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-26 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-25 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | CLP 315,180.00 | 0 |
| 2026-08-24 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | 0 |
| 2026-08-21 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | 0 |
| 2026-08-20 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | 0 |
| 2026-08-19 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | 0 |
| 2026-08-18 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | CLP 312,150.00 | 0 |
| 2026-08-17 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | 0 |
| 2026-08-14 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | 0 |
| 2026-08-13 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | 0 |
| 2026-08-12 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | 0 |
| 2026-08-11 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | CLP 326,060.00 | 1 |
| 2026-08-10 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | 0 |
| 2026-08-07 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | 0 |
| 2026-08-06 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | 0 |
| 2026-08-05 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | 0 |
| 2026-08-04 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | CLP 344,490.00 | 0 |
| 2026-08-03 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | 1 |
| 2026-07-31 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | 0 |
| 2026-07-30 | CLP 307,700.00 | CLP 307,700.00 | CLP 307,700.00 | CLP 308,090.00 | 11 |
| 2026-07-29 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | 0 |
| 2026-07-28 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | CLP 308,090.00 | 0 |
| 2026-07-27 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | 0 |
| 2026-07-24 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | 0 |
| 2026-07-23 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | 10 |
| 2026-07-22 | CLP 328,410.00 | CLP 328,410.00 | CLP 328,410.00 | CLP 328,410.00 | 0 |
| 2026-07-21 | CLP 328,410.00 | CLP 328,410.00 | CLP 328,410.00 | CLP 328,410.00 | 0 |
| 2026-07-20 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-17 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-15 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-14 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-13 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-10 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-09 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-08 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-07 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-06 | CLP 333,800.00 | CLP 333,800.00 | CLP 333,800.00 | CLP 326,906.00 | 1 |
| 2026-07-03 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-02 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-07-01 | CLP 332,000.00 | CLP 332,000.00 | CLP 332,000.00 | CLP 326,906.00 | 4 |
| 2026-06-30 | CLP 323,700.00 | CLP 323,700.00 | CLP 323,700.00 | CLP 326,906.00 | 9 |
| 2026-06-26 | CLP 311,000.00 | CLP 311,000.00 | CLP 311,000.00 | CLP 326,906.00 | 6 |
| 2026-06-25 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-24 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-23 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-22 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-19 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-18 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-17 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | CLP 326,906.00 | 0 |
| 2026-06-16 | CLP 327,500.00 | CLP 327,500.00 | CLP 327,500.00 | CLP 326,906.00 | 20 |
| 2026-06-15 | CLP 326,500.00 | CLP 330,000.00 | CLP 326,500.00 | CLP 326,906.00 | 321 |
| 2026-06-12 | CLP 323,000.00 | CLP 323,000.00 | CLP 323,000.00 | CLP 329,000.00 | 4 |
| 2026-06-11 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | 0 |
| 2026-06-10 | CLP 333,000.00 | CLP 333,000.00 | CLP 333,000.00 | CLP 329,000.00 | 3 |
| 2026-06-09 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | 0 |
| 2026-06-08 | CLP 337,000.00 | CLP 337,000.00 | CLP 337,000.00 | CLP 329,000.00 | 4 |
| 2026-06-05 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | 0 |
| 2026-06-04 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | CLP 329,000.00 | 59 |
| 2026-06-03 | CLP 320,000.00 | CLP 320,000.00 | CLP 320,000.00 | CLP 324,791.00 | 1 |
| 2026-06-02 | CLP 336,000.00 | CLP 336,000.00 | CLP 323,000.00 | CLP 324,791.00 | 57 |
| 2026-06-01 | CLP 336,250.00 | CLP 336,250.00 | CLP 332,010.00 | CLP 332,010.00 | 38 |
| 2026-05-29 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-28 | CLP 343,760.00 | CLP 343,760.00 | CLP 343,760.00 | CLP 310,456.00 | 2 |
| 2026-05-27 | CLP 349,410.00 | CLP 349,410.00 | CLP 349,360.00 | CLP 310,456.00 | 3 |
| 2026-05-26 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-25 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-22 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-20 | CLP 348,500.00 | CLP 348,500.00 | CLP 348,500.00 | CLP 310,456.00 | 3 |
| 2026-05-19 | CLP 351,580.00 | CLP 351,580.00 | CLP 350,510.00 | CLP 310,456.00 | 5 |
| 2026-05-18 | CLP 361,340.00 | CLP 361,340.00 | CLP 361,340.00 | CLP 310,456.00 | 5 |
| 2026-05-15 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-14 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-13 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-12 | CLP 347,000.00 | CLP 347,000.00 | CLP 347,000.00 | CLP 310,456.00 | 1 |
| 2026-05-11 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-08 | CLP 354,100.00 | CLP 354,100.00 | CLP 354,100.00 | CLP 310,456.00 | 3 |
| 2026-05-07 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-06 | CLP 348,020.00 | CLP 360,000.00 | CLP 348,020.00 | CLP 310,456.00 | 3 |
| 2026-05-05 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-05-04 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-04-30 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-04-29 | CLP 310,000.00 | CLP 310,000.00 | CLP 310,000.00 | CLP 310,456.00 | 1 |
| 2026-04-28 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | CLP 310,456.00 | 0 |
| 2026-04-27 | CLP 311,500.00 | CLP 313,990.00 | CLP 300,000.00 | CLP 310,456.00 | 26 |
| 2026-04-24 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-23 | CLP 302,000.00 | CLP 302,000.00 | CLP 302,000.00 | CLP 282,400.00 | 3 |
| 2026-04-22 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-21 | CLP 298,920.00 | CLP 298,920.00 | CLP 298,920.00 | CLP 282,400.00 | 2 |
| 2026-04-20 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-17 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-16 | CLP 296,100.00 | CLP 296,100.00 | CLP 296,100.00 | CLP 282,400.00 | 8 |
| 2026-04-15 | CLP 294,700.00 | CLP 294,700.00 | CLP 294,700.00 | CLP 282,400.00 | 1 |
| 2026-04-14 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-13 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 0 |
| 2026-04-10 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | CLP 282,400.00 | 140 |
| 2026-04-09 | CLP 270,155.00 | CLP 270,155.00 | CLP 270,155.00 | CLP 270,155.00 | 0 |
| 2026-04-08 | CLP 282,230.00 | CLP 282,230.00 | CLP 282,230.00 | CLP 270,155.00 | 1 |
| 2026-04-07 | CLP 270,155.00 | CLP 270,155.00 | CLP 270,155.00 | CLP 270,155.00 | 0 |
| 2026-04-06 | CLP 270,090.00 | CLP 273,420.00 | CLP 270,090.00 | CLP 270,155.00 | 51 |
| 2026-04-02 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-04-01 | CLP 271,670.00 | CLP 271,670.00 | CLP 271,670.00 | CLP 263,160.00 | 1 |
| 2026-03-31 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 1 |
| 2026-03-30 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-27 | CLP 256,730.00 | CLP 256,730.00 | CLP 253,000.00 | CLP 263,160.00 | 8 |
| 2026-03-26 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-25 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-24 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-23 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-20 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-19 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-18 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-17 | CLP 279,000.00 | CLP 279,000.00 | CLP 279,000.00 | CLP 263,160.00 | 7 |
| 2026-03-16 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-13 | CLP 278,070.00 | CLP 278,070.00 | CLP 278,070.00 | CLP 263,160.00 | 3 |
| 2026-03-12 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-11 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-10 | CLP 274,000.00 | CLP 274,000.00 | CLP 274,000.00 | CLP 263,160.00 | 10 |
| 2026-03-09 | CLP 275,000.00 | CLP 275,000.00 | CLP 275,000.00 | CLP 263,160.00 | 2 |
| 2026-03-06 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-05 | CLP 273,000.00 | CLP 273,000.00 | CLP 273,000.00 | CLP 263,160.00 | 2 |
| 2026-03-04 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-03 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-03-02 | CLP 277,210.00 | CLP 277,210.00 | CLP 265,000.00 | CLP 263,160.00 | 10 |
| 2026-02-27 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-26 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-25 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-24 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-23 | CLP 274,710.00 | CLP 274,710.00 | CLP 274,710.00 | CLP 263,160.00 | 1 |
| 2026-02-20 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-19 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | CLP 263,160.00 | 0 |
| 2026-02-18 | CLP 263,160.00 | CLP 265,000.00 | CLP 260,000.00 | CLP 263,160.00 | 48 |
| 2026-02-17 | CLP 267,000.00 | CLP 267,000.00 | CLP 261,650.00 | CLP 273,378.00 | 9 |
| 2026-02-16 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | 0 |
| 2026-02-13 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | 0 |
| 2026-02-12 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | 0 |
| 2026-02-11 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | CLP 273,378.00 | 0 |
| 2026-02-10 | CLP 276,610.00 | CLP 276,610.00 | CLP 273,000.00 | CLP 273,378.00 | 40 |
| 2026-02-09 | CLP 277,610.00 | CLP 277,610.00 | CLP 277,610.00 | CLP 277,610.00 | 0 |
| 2026-02-06 | CLP 277,610.00 | CLP 277,610.00 | CLP 277,610.00 | CLP 277,610.00 | 37 |
| 2026-02-05 | CLP 285,594.00 | CLP 285,594.00 | CLP 285,594.00 | CLP 285,594.00 | 0 |
| 2026-02-04 | CLP 292,500.00 | CLP 292,500.00 | CLP 284,620.00 | CLP 285,594.00 | 58 |
| 2026-02-03 | CLP 295,300.00 | CLP 298,000.00 | CLP 295,300.00 | CLP 286,326.00 | 14 |
| 2026-02-02 | CLP 294,900.00 | CLP 294,900.00 | CLP 294,900.00 | CLP 286,326.00 | 1 |
| 2026-01-30 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | 0 |
| 2026-01-29 | CLP 290,000.00 | CLP 290,000.00 | CLP 290,000.00 | CLP 286,326.00 | 8 |
| 2026-01-28 | CLP 290,000.00 | CLP 290,000.00 | CLP 287,430.00 | CLP 286,326.00 | 25 |
| 2026-01-27 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | 0 |
| 2026-01-26 | CLP 290,000.00 | CLP 290,000.00 | CLP 290,000.00 | CLP 286,326.00 | 10 |
| 2026-01-23 | CLP 287,320.00 | CLP 287,320.00 | CLP 287,320.00 | CLP 286,326.00 | 8 |
| 2026-01-22 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | CLP 286,326.00 | 0 |
| 2026-01-21 | CLP 285,000.00 | CLP 286,670.00 | CLP 285,000.00 | CLP 286,326.00 | 42 |
| 2026-01-20 | CLP 290,000.00 | CLP 290,000.00 | CLP 290,000.00 | CLP 289,042.00 | 4 |
| 2026-01-19 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | 0 |
| 2026-01-16 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | 0 |
| 2026-01-15 | CLP 289,000.00 | CLP 289,000.00 | CLP 289,000.00 | CLP 289,042.00 | 1 |
| 2026-01-14 | CLP 301,000.00 | CLP 301,000.00 | CLP 301,000.00 | CLP 289,042.00 | 6 |
| 2026-01-13 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | 0 |
| 2026-01-12 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | 0 |
| 2026-01-09 | CLP 295,150.00 | CLP 295,150.00 | CLP 295,150.00 | CLP 289,042.00 | 5 |
| 2026-01-08 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | CLP 289,042.00 | 0 |
| 2026-01-07 | CLP 289,000.00 | CLP 289,070.00 | CLP 289,000.00 | CLP 289,042.00 | 32 |
| 2026-01-06 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 0 |
| 2026-01-05 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 0 |
| 2026-01-02 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 0 |
| 2025-12-30 | CLP 280,000.00 | CLP 281,000.00 | CLP 280,000.00 | CLP 284,000.00 | 2 |
| 2025-12-29 | CLP 287,970.00 | CLP 287,970.00 | CLP 287,970.00 | CLP 284,000.00 | 2 |
| 2025-12-26 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 0 |
| 2025-12-24 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 0 |
| 2025-12-23 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | CLP 284,000.00 | 105 |
| 2025-12-22 | CLP 282,000.00 | CLP 282,000.00 | CLP 282,000.00 | CLP 285,000.00 | 18 |
| 2025-12-19 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | 0 |
| 2025-12-18 | CLP 274,800.00 | CLP 274,800.00 | CLP 274,800.00 | CLP 285,000.00 | 1 |
| 2025-12-17 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | 0 |
| 2025-12-16 | CLP 280,000.00 | CLP 283,530.00 | CLP 279,340.00 | CLP 285,000.00 | 27 |
| 2025-12-15 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | CLP 285,000.00 | 0 |
| 2025-12-12 | CLP 287,000.00 | CLP 287,000.00 | CLP 285,000.00 | CLP 285,000.00 | 58 |
| 2025-12-11 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | 0 |
| 2025-12-10 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | 0 |
| 2025-12-09 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | CLP 296,900.00 | 0 |
| 2025-12-05 | CLP 296,900.00 | CLP 300,000.00 | CLP 296,900.00 | CLP 296,900.00 | 30 |
| 2025-12-04 | CLP 296,340.00 | CLP 296,340.00 | CLP 295,000.00 | CLP 304,468.00 | 6 |
| 2025-12-03 | CLP 293,000.00 | CLP 293,000.00 | CLP 292,980.00 | CLP 304,468.00 | 3 |
| 2025-12-02 | CLP 293,500.00 | CLP 293,500.00 | CLP 293,500.00 | CLP 304,468.00 | 1 |
| 2025-12-01 | CLP 296,090.00 | CLP 296,670.00 | CLP 296,090.00 | CLP 304,468.00 | 2 |
| 2025-11-28 | CLP 305,000.00 | CLP 305,000.00 | CLP 296,000.00 | CLP 304,468.00 | 7 |
| 2025-11-27 | CLP 304,468.00 | CLP 304,468.00 | CLP 304,468.00 | CLP 304,468.00 | 0 |
| 2025-11-26 | CLP 297,500.00 | CLP 297,500.00 | CLP 296,900.00 | CLP 304,468.00 | 8 |
| 2025-11-25 | CLP 307,270.00 | CLP 308,210.00 | CLP 300,000.00 | CLP 304,468.00 | 61 |
| 2025-11-24 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | 0 |
| 2025-11-21 | CLP 279,600.00 | CLP 283,700.00 | CLP 279,600.00 | CLP 264,880.00 | 8 |
| 2025-11-20 | CLP 274,450.00 | CLP 274,450.00 | CLP 274,450.00 | CLP 264,880.00 | 18 |
| 2025-11-19 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | 0 |
| 2025-11-18 | CLP 264,000.00 | CLP 264,000.00 | CLP 264,000.00 | CLP 264,880.00 | 1 |
| 2025-11-17 | CLP 256,650.00 | CLP 256,650.00 | CLP 256,650.00 | CLP 264,880.00 | 10 |
| 2025-11-14 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | CLP 264,880.00 | 0 |
| 2025-11-13 | CLP 267,550.00 | CLP 267,550.00 | CLP 262,790.00 | CLP 264,880.00 | 3 |
| 2025-11-12 | CLP 272,960.00 | CLP 272,960.00 | CLP 264,880.00 | CLP 264,880.00 | 85 |
| 2025-11-11 | CLP 265,713.00 | CLP 265,713.00 | CLP 265,713.00 | CLP 265,713.00 | 0 |
| 2025-11-10 | CLP 272,110.00 | CLP 272,110.00 | CLP 271,500.00 | CLP 265,713.00 | 17 |
| 2025-11-07 | CLP 270,000.00 | CLP 270,000.00 | CLP 270,000.00 | CLP 265,713.00 | 7 |
| 2025-11-06 | CLP 268,850.00 | CLP 268,850.00 | CLP 268,850.00 | CLP 265,713.00 | 4 |
| 2025-11-05 | CLP 263,570.00 | CLP 268,930.00 | CLP 263,570.00 | CLP 265,713.00 | 39 |
| 2025-11-04 | CLP 265,690.00 | CLP 265,690.00 | CLP 263,500.00 | CLP 240,163.00 | 6 |
| 2025-11-03 | CLP 266,400.00 | CLP 268,000.00 | CLP 265,900.00 | CLP 240,163.00 | 29 |
| 2025-10-30 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | 0 |
| 2025-10-29 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | CLP 240,163.00 | 6 |
| 2025-10-28 | CLP 253,500.00 | CLP 254,000.00 | CLP 253,500.00 | CLP 240,163.00 | 14 |
| 2025-10-27 | CLP 250,400.00 | CLP 250,400.00 | CLP 250,400.00 | CLP 240,163.00 | 10 |
| 2025-10-24 | CLP 236,000.00 | CLP 241,000.00 | CLP 236,000.00 | CLP 240,163.00 | 25 |
| 2025-10-23 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | 0 |
| 2025-10-22 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | CLP 240,163.00 | 0 |
| 2025-10-21 | CLP 240,000.00 | CLP 240,000.00 | CLP 235,000.00 | CLP 240,163.00 | 10 |
| 2025-10-20 | CLP 245,240.00 | CLP 245,240.00 | CLP 245,240.00 | CLP 240,163.00 | 1 |
| 2025-10-17 | CLP 242,750.00 | CLP 242,750.00 | CLP 242,750.00 | CLP 240,163.00 | 6 |
| 2025-10-16 | CLP 242,370.00 | CLP 242,370.00 | CLP 241,140.00 | CLP 240,163.00 | 4 |
| 2025-10-15 | CLP 240,000.00 | CLP 241,020.00 | CLP 237,690.00 | CLP 240,163.00 | 119 |
| 2025-10-14 | CLP 238,000.00 | CLP 238,000.00 | CLP 238,000.00 | CLP 237,251.00 | 16 |
| 2025-10-13 | CLP 231,000.00 | CLP 231,000.00 | CLP 231,000.00 | CLP 237,251.00 | 14 |
| 2025-10-10 | CLP 237,251.00 | CLP 237,251.00 | CLP 237,251.00 | CLP 237,251.00 | 0 |
| 2025-10-09 | CLP 237,251.00 | CLP 237,251.00 | CLP 237,251.00 | CLP 237,251.00 | 0 |
| 2025-10-08 | CLP 234,430.00 | CLP 234,430.00 | CLP 234,430.00 | CLP 237,251.00 | 1 |