Administradora de Fondos de Pensiones Habitat S.A. (HABITAT) Price History
Daily open, high, low, close and volume for Administradora de Fondos de Pensiones Habitat S.A. (HABITAT) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 1,439.00 | CLP 1,473.90 | CLP 1,439.00 | CLP 1,469.90 | 91,508 |
| 2026-10-09 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-08 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-07 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-06 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-05 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-02 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-10-01 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-30 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-29 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-28 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-25 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-24 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-23 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-22 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-21 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,391.00 | 0 |
| 2026-09-17 | CLP 1,391.00 | CLP 1,393.00 | CLP 1,389.90 | CLP 1,391.00 | 0 |
| 2026-09-16 | CLP 1,393.50 | CLP 1,395.00 | CLP 1,385.00 | CLP 1,393.50 | 42,513 |
| 2026-09-15 | CLP 1,396.40 | CLP 1,439.00 | CLP 1,380.00 | CLP 1,396.40 | 44,092 |
| 2026-09-14 | CLP 1,399.90 | CLP 1,407.10 | CLP 1,392.00 | CLP 1,399.90 | 78,629 |
| 2026-09-11 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-10 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-09 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-08 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-07 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-04 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-03 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-02 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-09-01 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-31 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-28 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-27 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-26 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-25 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-24 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-21 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-20 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-19 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-18 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-17 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-14 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-13 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-12 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-11 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-10 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-07 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-06 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-05 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-04 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-08-03 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-31 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-30 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-29 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-28 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-27 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-24 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-23 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-22 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-21 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-20 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,267.00 | 0 |
| 2026-07-17 | CLP 1,270.00 | CLP 1,279.90 | CLP 1,251.00 | CLP 1,267.00 | 71,761 |
| 2026-07-15 | CLP 1,270.00 | CLP 1,273.00 | CLP 1,251.00 | CLP 1,266.10 | 69,242 |
| 2026-07-14 | CLP 1,299.00 | CLP 1,298.00 | CLP 1,269.00 | CLP 1,270.90 | 101,182 |
| 2026-07-13 | CLP 1,300.00 | CLP 1,299.00 | CLP 1,291.00 | CLP 1,297.90 | 47,098 |
| 2026-07-10 | CLP 1,300.00 | CLP 1,299.90 | CLP 1,293.00 | CLP 1,296.20 | 51,017 |
| 2026-07-09 | CLP 1,299.90 | CLP 1,299.90 | CLP 1,290.00 | CLP 1,298.90 | 23,400 |
| 2026-07-08 | CLP 1,300.00 | CLP 1,300.00 | CLP 1,299.00 | CLP 1,299.70 | 35,038 |
| 2026-07-07 | CLP 1,295.00 | CLP 1,300.00 | CLP 1,295.00 | CLP 1,298.70 | 64,958 |
| 2026-07-06 | CLP 1,304.60 | CLP 1,302.00 | CLP 1,299.00 | CLP 1,299.10 | 211,564 |
| 2026-07-03 | CLP 1,305.00 | CLP 1,310.00 | CLP 1,300.00 | CLP 1,304.60 | 68,067 |
| 2026-07-02 | CLP 1,320.00 | CLP 1,313.00 | CLP 1,300.00 | CLP 1,309.00 | 52,090 |
| 2026-07-01 | CLP 1,310.00 | CLP 1,315.00 | CLP 1,309.00 | CLP 1,312.20 | 62,651 |
| 2026-06-30 | CLP 1,309.00 | CLP 1,320.00 | CLP 1,300.00 | CLP 1,313.90 | 61,226 |
| 2026-06-26 | CLP 1,330.00 | CLP 1,330.00 | CLP 1,293.60 | CLP 1,299.50 | 48,114 |
| 2026-06-25 | CLP 1,309.00 | CLP 1,320.00 | CLP 1,309.00 | CLP 1,318.10 | 13,124 |
| 2026-06-24 | CLP 1,310.00 | CLP 1,310.00 | CLP 1,300.00 | CLP 1,300.40 | 129,773 |
| 2026-06-23 | CLP 1,327.00 | CLP 1,350.00 | CLP 1,310.00 | CLP 1,317.50 | 135,490 |
| 2026-06-22 | CLP 1,350.00 | CLP 1,350.00 | CLP 1,323.00 | CLP 1,330.60 | 39,432 |
| 2026-06-19 | CLP 1,349.00 | CLP 1,350.00 | CLP 1,320.00 | CLP 1,325.20 | 58,292 |
| 2026-06-18 | CLP 1,350.00 | CLP 1,350.00 | CLP 1,325.00 | CLP 1,341.80 | 48,876 |
| 2026-06-17 | CLP 1,350.20 | CLP 1,351.00 | CLP 1,345.00 | CLP 1,348.90 | 20,186 |
| 2026-06-16 | CLP 1,359.00 | CLP 1,362.00 | CLP 1,342.00 | CLP 1,350.10 | 386,261 |
| 2026-06-15 | CLP 1,370.00 | CLP 1,361.00 | CLP 1,350.00 | CLP 1,359.00 | 208,024 |
| 2026-06-12 | CLP 1,335.00 | CLP 1,358.80 | CLP 1,337.00 | CLP 1,343.50 | 54,688 |
| 2026-06-11 | CLP 1,336.00 | CLP 1,355.00 | CLP 1,326.00 | CLP 1,331.60 | 69,238 |
| 2026-06-10 | CLP 1,355.00 | CLP 1,350.60 | CLP 1,310.00 | CLP 1,332.60 | 23,958 |
| 2026-06-09 | CLP 1,347.20 | CLP 1,355.00 | CLP 1,340.00 | CLP 1,350.60 | 37,856 |
| 2026-06-08 | CLP 1,355.00 | CLP 1,355.00 | CLP 1,340.00 | CLP 1,346.30 | 33,286 |
| 2026-06-05 | CLP 1,353.00 | CLP 1,349.00 | CLP 1,340.00 | CLP 1,341.50 | 51,145 |
| 2026-06-04 | CLP 1,355.00 | CLP 1,350.00 | CLP 1,346.00 | CLP 1,348.10 | 25,866 |
| 2026-06-03 | CLP 1,360.00 | CLP 1,358.00 | CLP 1,345.00 | CLP 1,349.50 | 31,133 |
| 2026-06-02 | CLP 1,353.00 | CLP 1,370.00 | CLP 1,331.10 | CLP 1,341.30 | 82,304 |
| 2026-06-01 | CLP 1,372.00 | CLP 1,372.00 | CLP 1,345.00 | CLP 1,353.00 | 117,940 |
| 2026-05-29 | CLP 1,388.00 | CLP 1,380.00 | CLP 1,370.00 | CLP 1,371.70 | 63,556 |
| 2026-05-28 | CLP 1,360.00 | CLP 1,370.00 | CLP 1,357.00 | CLP 1,364.40 | 47,090 |
| 2026-05-27 | CLP 1,351.60 | CLP 1,369.90 | CLP 1,351.60 | CLP 1,360.00 | 61,860 |
| 2026-05-26 | CLP 1,352.00 | CLP 1,355.00 | CLP 1,350.00 | CLP 1,351.60 | 75,754 |
| 2026-05-25 | CLP 1,359.70 | CLP 1,380.00 | CLP 1,353.00 | CLP 1,356.30 | 52,747 |
| 2026-05-22 | CLP 1,367.00 | CLP 1,367.00 | CLP 1,354.00 | CLP 1,359.70 | 46,991 |
| 2026-05-20 | CLP 1,369.90 | CLP 1,369.90 | CLP 1,355.00 | CLP 1,364.60 | 75,272 |
| 2026-05-19 | CLP 1,370.00 | CLP 1,371.00 | CLP 1,367.00 | CLP 1,369.40 | 37,297 |
| 2026-05-18 | CLP 1,380.00 | CLP 1,380.00 | CLP 1,368.00 | CLP 1,371.70 | 75,379 |
| 2026-05-15 | CLP 1,350.00 | CLP 1,374.50 | CLP 1,350.00 | CLP 1,370.00 | 45,428 |
| 2026-05-14 | CLP 1,353.60 | CLP 1,353.60 | CLP 1,349.00 | CLP 1,350.10 | 31,296 |
| 2026-05-13 | CLP 1,354.00 | CLP 1,354.00 | CLP 1,352.00 | CLP 1,353.60 | 53,379 |
| 2026-05-12 | CLP 1,380.00 | CLP 1,378.00 | CLP 1,362.00 | CLP 1,369.60 | 32,739 |
| 2026-05-11 | CLP 1,420.00 | CLP 1,420.00 | CLP 1,370.00 | CLP 1,379.70 | 222,801 |
| 2026-05-08 | CLP 1,422.00 | CLP 1,431.00 | CLP 1,425.00 | CLP 1,427.10 | 69,585 |
| 2026-05-07 | CLP 1,468.00 | CLP 1,435.00 | CLP 1,411.10 | CLP 1,421.80 | 38,811 |
| 2026-05-06 | CLP 1,468.00 | CLP 1,450.00 | CLP 1,410.40 | CLP 1,429.40 | 59,518 |
| 2026-05-05 | CLP 1,424.00 | CLP 1,438.00 | CLP 1,408.10 | CLP 1,431.80 | 43,040 |
| 2026-05-04 | CLP 1,435.00 | CLP 1,435.00 | CLP 1,415.00 | CLP 1,424.20 | 47,450 |
| 2026-04-30 | CLP 1,447.20 | CLP 1,447.00 | CLP 1,410.00 | CLP 1,430.40 | 50,628 |
| 2026-04-29 | CLP 1,430.00 | CLP 1,430.00 | CLP 1,414.80 | CLP 1,424.50 | 13,465 |
| 2026-04-28 | CLP 1,413.00 | CLP 1,440.00 | CLP 1,410.00 | CLP 1,429.10 | 18,798 |
| 2026-04-27 | CLP 1,400.00 | CLP 1,420.00 | CLP 1,400.00 | CLP 1,405.10 | 627,263 |
| 2026-04-24 | CLP 1,475.00 | CLP 1,439.90 | CLP 1,399.90 | CLP 1,403.20 | 97,058 |
| 2026-04-23 | CLP 1,423.00 | CLP 1,438.20 | CLP 1,423.00 | CLP 1,423.60 | 4,018 |
| 2026-04-22 | CLP 1,475.00 | CLP 1,475.00 | CLP 1,425.00 | CLP 1,423.60 | 63,315 |
| 2026-04-21 | CLP 1,431.30 | CLP 1,440.00 | CLP 1,415.00 | CLP 1,421.00 | 61,135 |
| 2026-04-20 | CLP 1,430.00 | CLP 1,431.00 | CLP 1,415.00 | CLP 1,429.30 | 178,546 |
| 2026-04-17 | CLP 1,433.00 | CLP 1,436.00 | CLP 1,421.00 | CLP 1,431.30 | 77,216 |
| 2026-04-16 | CLP 1,437.00 | CLP 1,439.00 | CLP 1,425.00 | CLP 1,431.90 | 84,948 |
| 2026-04-15 | CLP 1,450.00 | CLP 1,460.00 | CLP 1,421.10 | CLP 1,436.60 | 94,378 |
| 2026-04-14 | CLP 1,470.00 | CLP 1,470.00 | CLP 1,405.00 | CLP 1,438.30 | 119,001 |
| 2026-04-13 | CLP 1,430.00 | CLP 1,444.50 | CLP 1,420.00 | CLP 1,439.30 | 143,740 |
| 2026-04-10 | CLP 1,421.00 | CLP 1,459.90 | CLP 1,421.00 | CLP 1,444.70 | 146,398 |
| 2026-04-09 | CLP 1,476.80 | CLP 1,476.80 | CLP 1,452.10 | CLP 1,461.20 | 91,395 |
| 2026-04-08 | CLP 1,490.00 | CLP 1,500.00 | CLP 1,470.00 | CLP 1,476.80 | 49,111 |
| 2026-04-07 | CLP 1,487.00 | CLP 1,487.00 | CLP 1,451.10 | CLP 1,477.00 | 44,571 |
| 2026-04-06 | CLP 1,479.30 | CLP 1,490.00 | CLP 1,479.30 | CLP 1,486.10 | 40,771 |
| 2026-04-02 | CLP 1,504.00 | CLP 1,504.00 | CLP 1,460.00 | CLP 1,479.30 | 91,621 |
| 2026-04-01 | CLP 1,445.00 | CLP 1,530.00 | CLP 1,445.00 | CLP 1,503.90 | 74,997 |
| 2026-03-31 | CLP 1,443.00 | CLP 1,450.00 | CLP 1,436.00 | CLP 1,442.70 | 44,956 |
| 2026-03-30 | CLP 1,428.00 | CLP 1,440.00 | CLP 1,430.00 | CLP 1,435.80 | 44,187 |
| 2026-03-27 | CLP 1,410.00 | CLP 1,425.00 | CLP 1,411.00 | CLP 1,422.90 | 88,752 |
| 2026-03-26 | CLP 1,412.00 | CLP 1,410.00 | CLP 1,400.00 | CLP 1,402.00 | 14,054 |
| 2026-03-25 | CLP 1,422.00 | CLP 1,440.00 | CLP 1,408.00 | CLP 1,410.20 | 25,665 |
| 2026-03-24 | CLP 1,422.00 | CLP 1,425.00 | CLP 1,421.30 | CLP 1,421.20 | 15,161 |
| 2026-03-23 | CLP 1,425.00 | CLP 1,424.80 | CLP 1,400.00 | CLP 1,421.30 | 62,208 |
| 2026-03-20 | CLP 1,395.40 | CLP 1,430.00 | CLP 1,395.40 | CLP 1,424.80 | 90,107 |
| 2026-03-19 | CLP 1,409.00 | CLP 1,409.00 | CLP 1,395.00 | CLP 1,403.10 | 77,780 |
| 2026-03-18 | CLP 1,405.00 | CLP 1,420.00 | CLP 1,403.00 | CLP 1,409.70 | 111,262 |
| 2026-03-17 | CLP 1,402.00 | CLP 1,402.00 | CLP 1,381.00 | CLP 1,394.90 | 42,594 |
| 2026-03-16 | CLP 1,393.00 | CLP 1,410.00 | CLP 1,391.00 | CLP 1,403.00 | 139,630 |
| 2026-03-13 | CLP 1,395.00 | CLP 1,393.80 | CLP 1,372.50 | CLP 1,381.20 | 56,171 |
| 2026-03-12 | CLP 1,380.00 | CLP 1,390.00 | CLP 1,372.10 | CLP 1,374.70 | 149,682 |
| 2026-03-11 | CLP 1,392.00 | CLP 1,392.00 | CLP 1,365.00 | CLP 1,372.10 | 83,443 |
| 2026-03-10 | CLP 1,385.00 | CLP 1,398.00 | CLP 1,385.00 | CLP 1,394.90 | 47,433 |
| 2026-03-09 | CLP 1,385.00 | CLP 1,386.00 | CLP 1,358.10 | CLP 1,383.20 | 123,690 |
| 2026-03-06 | CLP 1,399.00 | CLP 1,399.00 | CLP 1,386.00 | CLP 1,368.00 | 66,292 |
| 2026-03-05 | CLP 1,380.00 | CLP 1,394.50 | CLP 1,380.00 | CLP 1,386.10 | 45,086 |
| 2026-03-04 | CLP 1,342.30 | CLP 1,370.00 | CLP 1,342.30 | CLP 1,365.50 | 96,924 |
| 2026-03-03 | CLP 1,380.00 | CLP 1,380.00 | CLP 1,328.00 | CLP 1,342.30 | 180,794 |
| 2026-03-02 | CLP 1,410.00 | CLP 1,410.00 | CLP 1,380.00 | CLP 1,399.00 | 55,165 |
| 2026-02-27 | CLP 1,413.00 | CLP 1,440.00 | CLP 1,398.00 | CLP 1,400.50 | 34,971 |
| 2026-02-26 | CLP 1,400.00 | CLP 1,414.90 | CLP 1,397.00 | CLP 1,412.10 | 40,701 |
| 2026-02-25 | CLP 1,444.80 | CLP 1,400.00 | CLP 1,371.00 | CLP 1,395.20 | 53,849 |
| 2026-02-24 | CLP 1,399.00 | CLP 1,398.50 | CLP 1,350.00 | CLP 1,371.10 | 139,098 |
| 2026-02-23 | CLP 1,395.00 | CLP 1,399.00 | CLP 1,390.00 | CLP 1,389.90 | 21,835 |
| 2026-02-20 | CLP 1,391.00 | CLP 1,396.00 | CLP 1,385.00 | CLP 1,388.80 | 67,626 |
| 2026-02-19 | CLP 1,391.00 | CLP 1,391.00 | CLP 1,385.10 | CLP 1,388.10 | 36,571 |
| 2026-02-18 | CLP 1,398.00 | CLP 1,398.00 | CLP 1,385.00 | CLP 1,391.80 | 45,227 |
| 2026-02-17 | CLP 1,390.20 | CLP 1,399.00 | CLP 1,398.00 | CLP 1,398.10 | 36,270 |
| 2026-02-16 | CLP 1,390.00 | CLP 1,399.90 | CLP 1,380.00 | CLP 1,390.20 | 33,066 |
| 2026-02-13 | CLP 1,392.00 | CLP 1,399.00 | CLP 1,385.00 | CLP 1,388.50 | 154,236 |
| 2026-02-12 | CLP 1,453.00 | CLP 1,450.00 | CLP 1,433.00 | CLP 1,435.00 | 22,360 |
| 2026-02-11 | CLP 1,445.00 | CLP 1,454.00 | CLP 1,448.90 | CLP 1,451.50 | 34,555 |
| 2026-02-10 | CLP 1,449.00 | CLP 1,450.00 | CLP 1,435.00 | CLP 1,442.20 | 31,352 |
| 2026-02-09 | CLP 1,430.00 | CLP 1,449.90 | CLP 1,425.50 | CLP 1,448.40 | 56,081 |
| 2026-02-06 | CLP 1,460.00 | CLP 1,460.00 | CLP 1,420.00 | CLP 1,425.50 | 84,954 |
| 2026-02-05 | CLP 1,439.00 | CLP 1,459.90 | CLP 1,439.00 | CLP 1,453.20 | 86,609 |
| 2026-02-04 | CLP 1,475.00 | CLP 1,479.00 | CLP 1,430.00 | CLP 1,443.10 | 75,124 |
| 2026-02-03 | CLP 1,486.20 | CLP 1,490.00 | CLP 1,465.00 | CLP 1,473.40 | 93,226 |
| 2026-02-02 | CLP 1,490.00 | CLP 1,488.00 | CLP 1,475.00 | CLP 1,486.10 | 48,913 |
| 2026-01-30 | CLP 1,498.00 | CLP 1,498.00 | CLP 1,485.00 | CLP 1,490.40 | 95,657 |
| 2026-01-29 | CLP 1,549.00 | CLP 1,498.00 | CLP 1,490.00 | CLP 1,491.70 | 56,659 |
| 2026-01-28 | CLP 1,491.00 | CLP 1,500.00 | CLP 1,480.10 | CLP 1,493.00 | 97,453 |
| 2026-01-27 | CLP 1,510.00 | CLP 1,510.00 | CLP 1,490.00 | CLP 1,490.10 | 120,627 |
| 2026-01-26 | CLP 1,525.00 | CLP 1,525.00 | CLP 1,490.00 | CLP 1,502.20 | 83,165 |
| 2026-01-23 | CLP 1,436.80 | CLP 1,500.00 | CLP 1,455.20 | CLP 1,487.70 | 180,806 |
| 2026-01-22 | CLP 1,429.90 | CLP 1,483.40 | CLP 1,429.90 | CLP 1,436.50 | 176,977 |
| 2026-01-21 | CLP 1,449.00 | CLP 1,489.00 | CLP 1,402.00 | CLP 1,423.70 | 137,631 |
| 2026-01-20 | CLP 1,490.00 | CLP 1,490.00 | CLP 1,440.20 | CLP 1,446.10 | 115,965 |
| 2026-01-19 | CLP 1,521.00 | CLP 1,549.90 | CLP 1,470.00 | CLP 1,486.10 | 94,362 |
| 2026-01-16 | CLP 1,532.00 | CLP 1,532.00 | CLP 1,510.10 | CLP 1,521.80 | 34,314 |
| 2026-01-15 | CLP 1,570.00 | CLP 1,550.00 | CLP 1,529.00 | CLP 1,532.50 | 84,325 |
| 2026-01-14 | CLP 1,540.00 | CLP 1,560.00 | CLP 1,537.00 | CLP 1,543.70 | 31,581 |
| 2026-01-13 | CLP 1,570.80 | CLP 1,550.00 | CLP 1,530.00 | CLP 1,536.40 | 131,474 |
| 2026-01-12 | CLP 1,579.00 | CLP 1,579.00 | CLP 1,558.00 | CLP 1,570.80 | 63,401 |
| 2026-01-09 | CLP 1,589.90 | CLP 1,588.00 | CLP 1,574.50 | CLP 1,579.20 | 49,522 |
| 2026-01-08 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,551.60 | CLP 1,575.00 | 53,447 |
| 2026-01-07 | CLP 1,551.90 | CLP 1,585.00 | CLP 1,550.00 | CLP 1,585.00 | 144,359 |
| 2026-01-06 | CLP 1,539.60 | CLP 1,575.00 | CLP 1,530.00 | CLP 1,551.90 | 241,860 |
| 2026-01-05 | CLP 1,545.00 | CLP 1,540.00 | CLP 1,526.10 | CLP 1,539.60 | 187,778 |
| 2026-01-02 | CLP 1,522.20 | CLP 1,541.00 | CLP 1,522.20 | CLP 1,535.00 | 70,937 |
| 2025-12-30 | CLP 1,570.00 | CLP 1,570.00 | CLP 1,520.00 | CLP 1,522.20 | 96,603 |
| 2025-12-29 | CLP 1,548.90 | CLP 1,569.80 | CLP 1,530.00 | CLP 1,537.40 | 87,720 |
| 2025-12-26 | CLP 1,524.00 | CLP 1,570.00 | CLP 1,524.00 | CLP 1,548.90 | 96,571 |
| 2025-12-24 | CLP 1,550.00 | CLP 1,550.00 | CLP 1,515.00 | CLP 1,524.40 | 91,195 |
| 2025-12-23 | CLP 1,583.00 | CLP 1,590.00 | CLP 1,546.00 | CLP 1,551.70 | 138,698 |
| 2025-12-22 | CLP 1,592.00 | CLP 1,600.00 | CLP 1,570.00 | CLP 1,572.80 | 88,836 |
| 2025-12-19 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,584.40 | CLP 1,591.00 | 85,779 |
| 2025-12-18 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,570.10 | CLP 1,584.40 | 48,287 |
| 2025-12-17 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,587.00 | CLP 1,598.90 | 81,123 |
| 2025-12-16 | CLP 1,574.00 | CLP 1,600.00 | CLP 1,556.10 | CLP 1,586.70 | 35,675 |
| 2025-12-15 | CLP 1,550.00 | CLP 1,575.00 | CLP 1,550.00 | CLP 1,570.60 | 87,163 |
| 2025-12-12 | CLP 1,543.00 | CLP 1,560.00 | CLP 1,540.00 | CLP 1,543.80 | 103,855 |
| 2025-12-11 | CLP 1,540.00 | CLP 1,544.00 | CLP 1,530.00 | CLP 1,542.80 | 121,297 |
| 2025-12-10 | CLP 1,536.00 | CLP 1,564.00 | CLP 1,536.00 | CLP 1,544.10 | 83,802 |
| 2025-12-09 | CLP 1,524.00 | CLP 1,549.00 | CLP 1,524.00 | CLP 1,535.40 | 56,587 |
| 2025-12-05 | CLP 1,530.00 | CLP 1,550.00 | CLP 1,520.00 | CLP 1,522.30 | 116,282 |
| 2025-12-04 | CLP 1,559.90 | CLP 1,555.00 | CLP 1,508.00 | CLP 1,521.80 | 74,728 |
| 2025-12-03 | CLP 1,464.10 | CLP 1,500.00 | CLP 1,470.00 | CLP 1,489.70 | 184,724 |
| 2025-12-02 | CLP 1,450.00 | CLP 1,470.00 | CLP 1,440.00 | CLP 1,455.20 | 52,648 |
| 2025-12-01 | CLP 1,460.00 | CLP 1,461.90 | CLP 1,440.00 | CLP 1,447.50 | 72,508 |
| 2025-11-28 | CLP 1,449.70 | CLP 1,470.00 | CLP 1,449.70 | CLP 1,461.80 | 37,572 |
| 2025-11-27 | CLP 1,455.90 | CLP 1,458.00 | CLP 1,435.00 | CLP 1,449.70 | 34,055 |
| 2025-11-26 | CLP 1,419.50 | CLP 1,480.00 | CLP 1,442.00 | CLP 1,455.90 | 47,160 |
| 2025-11-25 | CLP 1,450.00 | CLP 1,451.00 | CLP 1,400.00 | CLP 1,418.90 | 61,466 |
| 2025-11-24 | CLP 1,444.00 | CLP 1,470.00 | CLP 1,429.00 | CLP 1,449.20 | 64,012 |
| 2025-11-21 | CLP 1,450.00 | CLP 1,450.00 | CLP 1,444.00 | CLP 1,444.40 | 32,697 |
| 2025-11-20 | CLP 1,450.40 | CLP 1,479.00 | CLP 1,441.00 | CLP 1,451.80 | 52,619 |
| 2025-11-19 | CLP 1,455.10 | CLP 1,500.00 | CLP 1,430.00 | CLP 1,450.30 | 116,214 |
| 2025-11-18 | CLP 1,445.00 | CLP 1,460.00 | CLP 1,440.00 | CLP 1,451.30 | 84,586 |
| 2025-11-17 | CLP 1,428.00 | CLP 1,478.90 | CLP 1,420.00 | CLP 1,433.00 | 115,027 |
| 2025-11-14 | CLP 1,440.00 | CLP 1,440.00 | CLP 1,398.50 | CLP 1,415.90 | 68,380 |
| 2025-11-13 | CLP 1,385.00 | CLP 1,450.00 | CLP 1,385.00 | CLP 1,438.10 | 69,766 |
| 2025-11-12 | CLP 1,380.00 | CLP 1,396.00 | CLP 1,372.20 | CLP 1,384.80 | 90,777 |
| 2025-11-11 | CLP 1,394.00 | CLP 1,394.00 | CLP 1,379.00 | CLP 1,381.40 | 98,670 |
| 2025-11-10 | CLP 1,375.00 | CLP 1,400.00 | CLP 1,375.00 | CLP 1,398.10 | 49,500 |
| 2025-11-07 | CLP 1,408.00 | CLP 1,414.90 | CLP 1,385.00 | CLP 1,393.90 | 156,557 |
| 2025-11-06 | CLP 1,414.90 | CLP 1,415.00 | CLP 1,400.00 | CLP 1,407.90 | 136,951 |
| 2025-11-05 | CLP 1,446.50 | CLP 1,446.60 | CLP 1,400.00 | CLP 1,417.10 | 71,611 |
| 2025-11-04 | CLP 1,453.30 | CLP 1,460.00 | CLP 1,421.10 | CLP 1,446.70 | 77,791 |
| 2025-11-03 | CLP 1,460.00 | CLP 1,460.00 | CLP 1,450.00 | CLP 1,453.30 | 70,312 |
| 2025-10-30 | CLP 1,462.00 | CLP 1,461.20 | CLP 1,458.00 | CLP 1,459.30 | 27,222 |
| 2025-10-29 | CLP 1,470.00 | CLP 1,470.00 | CLP 1,450.00 | CLP 1,461.20 | 99,793 |
| 2025-10-28 | CLP 1,458.50 | CLP 1,470.00 | CLP 1,420.00 | CLP 1,461.00 | 35,477 |
| 2025-10-27 | CLP 1,480.00 | CLP 1,470.00 | CLP 1,453.00 | CLP 1,458.50 | 42,828 |
| 2025-10-24 | CLP 1,468.00 | CLP 1,468.00 | CLP 1,390.00 | CLP 1,451.20 | 33,876 |
| 2025-10-23 | CLP 1,422.30 | CLP 1,423.00 | CLP 1,380.00 | CLP 1,420.80 | 96,113 |
| 2025-10-22 | CLP 1,451.00 | CLP 1,455.00 | CLP 1,419.90 | CLP 1,422.30 | 67,862 |
| 2025-10-21 | CLP 1,470.00 | CLP 1,475.00 | CLP 1,421.00 | CLP 1,451.90 | 85,358 |
| 2025-10-20 | CLP 1,398.50 | CLP 1,479.00 | CLP 1,398.50 | CLP 1,465.00 | 78,609 |
| 2025-10-17 | CLP 1,415.00 | CLP 1,415.00 | CLP 1,394.90 | CLP 1,398.60 | 150,679 |
| 2025-10-16 | CLP 1,350.00 | CLP 1,420.00 | CLP 1,382.50 | CLP 1,390.60 | 59,596 |
| 2025-10-15 | CLP 1,350.00 | CLP 1,350.00 | CLP 1,335.00 | CLP 1,347.20 | 61,006 |
| 2025-10-14 | CLP 1,307.00 | CLP 1,330.00 | CLP 1,306.20 | CLP 1,315.80 | 11,113 |
| 2025-10-13 | CLP 1,283.00 | CLP 1,320.00 | CLP 1,283.20 | CLP 1,306.20 | 17,318 |