Empresas Hites S.A. (HITES) Price History
Daily open, high, low, close and volume for Empresas Hites S.A. (HITES) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-08 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-07 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-06 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-05 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-02 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-10-01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-30 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-29 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-28 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-25 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-24 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-23 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-22 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-21 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-17 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 0 |
| 2026-09-16 | CLP 133.01 | CLP 133.01 | CLP 133.01 | CLP 133.01 | 200,000 |
| 2026-09-15 | CLP 133.00 | CLP 133.00 | CLP 130.22 | CLP 133.00 | 1,581,112 |
| 2026-09-14 | CLP 133.00 | CLP 133.00 | CLP 129.92 | CLP 133.00 | 44 |
| 2026-09-11 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-10 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-08 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-07 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-04 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-03 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-02 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-09-01 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-31 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-28 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-27 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-26 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-25 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-24 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-21 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-20 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-19 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-18 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-17 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-14 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-13 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-12 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-11 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-10 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-07 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-06 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-05 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-04 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-08-03 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-31 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-30 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-29 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-28 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-27 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-24 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-23 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-22 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-21 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-20 | CLP 132.09 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 0 |
| 2026-07-17 | CLP 133.10 | CLP 133.10 | CLP 132.09 | CLP 132.09 | 12 |
| 2026-07-15 | CLP 130.00 | CLP 132.09 | CLP 132.09 | CLP 132.09 | 175,001 |
| 2026-07-14 | CLP 129.00 | CLP 130.06 | CLP 129.00 | CLP 129.82 | 381,933 |
| 2026-07-13 | CLP 127.83 | CLP 127.83 | CLP 127.83 | CLP 127.83 | 0 |
| 2026-07-10 | CLP 127.00 | CLP 130.00 | CLP 126.22 | CLP 127.83 | 8,134 |
| 2026-07-09 | CLP 127.83 | CLP 127.83 | CLP 127.83 | CLP 127.83 | 0 |
| 2026-07-08 | CLP 126.08 | CLP 126.22 | CLP 126.08 | CLP 127.83 | 60,000 |
| 2026-07-07 | CLP 127.82 | CLP 127.83 | CLP 127.82 | CLP 127.83 | 168,761 |
| 2026-07-06 | CLP 126.84 | CLP 125.00 | CLP 125.00 | CLP 126.84 | 10,003 |
| 2026-07-03 | CLP 125.88 | CLP 125.00 | CLP 125.00 | CLP 126.84 | 65,000 |
| 2026-07-02 | CLP 125.88 | CLP 125.88 | CLP 125.88 | CLP 126.84 | 49,374 |
| 2026-07-01 | CLP 128.00 | CLP 128.00 | CLP 128.00 | CLP 126.84 | 781 |
| 2026-06-30 | CLP 126.00 | CLP 129.75 | CLP 125.98 | CLP 126.84 | 7,062 |
| 2026-06-26 | CLP 126.08 | CLP 126.08 | CLP 125.88 | CLP 126.84 | 19,270 |
| 2026-06-25 | CLP 126.08 | CLP 126.08 | CLP 126.08 | CLP 126.84 | 58,000 |
| 2026-06-24 | CLP 126.84 | CLP 126.84 | CLP 126.84 | CLP 126.84 | 0 |
| 2026-06-23 | CLP 129.86 | CLP 129.86 | CLP 129.86 | CLP 126.84 | 15,427 |
| 2026-06-22 | CLP 126.84 | CLP 126.84 | CLP 126.84 | CLP 126.84 | 0 |
| 2026-06-19 | CLP 126.57 | CLP 126.57 | CLP 126.57 | CLP 126.84 | 91,370 |
| 2026-06-18 | CLP 128.68 | CLP 128.68 | CLP 127.85 | CLP 127.85 | 176,728 |
| 2026-06-17 | CLP 129.82 | CLP 129.82 | CLP 127.56 | CLP 128.68 | 316,949 |
| 2026-06-16 | CLP 132.00 | CLP 134.00 | CLP 131.20 | CLP 132.61 | 313,770 |
| 2026-06-15 | CLP 134.00 | CLP 134.00 | CLP 134.00 | CLP 134.20 | 52,305 |
| 2026-06-12 | CLP 130.70 | CLP 134.20 | CLP 132.91 | CLP 134.20 | 531,125 |
| 2026-06-11 | CLP 131.92 | CLP 131.92 | CLP 131.92 | CLP 131.92 | 20,500 |
| 2026-06-10 | CLP 136.00 | CLP 136.00 | CLP 131.92 | CLP 131.92 | 4,491 |
| 2026-06-09 | CLP 131.88 | CLP 132.00 | CLP 131.88 | CLP 131.92 | 250,000 |
| 2026-06-08 | CLP 129.23 | CLP 129.23 | CLP 128.35 | CLP 129.16 | 266,281 |
| 2026-06-05 | CLP 131.50 | CLP 131.50 | CLP 129.23 | CLP 129.78 | 131,786 |
| 2026-06-04 | CLP 131.00 | CLP 131.00 | CLP 131.00 | CLP 133.27 | 49,829 |
| 2026-06-03 | CLP 133.27 | CLP 133.27 | CLP 133.27 | CLP 133.27 | 149,900 |
| 2026-06-02 | CLP 133.27 | CLP 133.27 | CLP 133.27 | CLP 137.00 | 4,212 |
| 2026-06-01 | CLP 136.99 | CLP 133.47 | CLP 133.47 | CLP 137.00 | 19,520 |
| 2026-05-29 | CLP 134.45 | CLP 137.00 | CLP 134.45 | CLP 137.00 | 901,698 |
| 2026-05-28 | CLP 137.70 | CLP 137.70 | CLP 137.70 | CLP 137.70 | 105,297 |
| 2026-05-27 | CLP 133.01 | CLP 136.00 | CLP 136.00 | CLP 136.00 | 257,408 |
| 2026-05-26 | CLP 133.76 | CLP 134.93 | CLP 133.76 | CLP 134.31 | 335,826 |
| 2026-05-25 | CLP 133.00 | CLP 134.12 | CLP 134.12 | CLP 134.22 | 209,295 |
| 2026-05-22 | CLP 130.22 | CLP 134.02 | CLP 130.22 | CLP 134.02 | 198,258 |
| 2026-05-20 | CLP 133.00 | CLP 137.80 | CLP 133.00 | CLP 133.31 | 203,210 |
| 2026-05-19 | CLP 129.15 | CLP 129.15 | CLP 129.15 | CLP 132.13 | 48,045 |
| 2026-05-18 | CLP 132.13 | CLP 132.13 | CLP 129.14 | CLP 132.13 | 5,353 |
| 2026-05-15 | CLP 132.13 | CLP 132.13 | CLP 132.13 | CLP 132.13 | 0 |
| 2026-05-14 | CLP 132.90 | CLP 132.90 | CLP 129.04 | CLP 132.13 | 202 |
| 2026-05-13 | CLP 132.19 | CLP 132.19 | CLP 132.19 | CLP 132.13 | 156,460 |
| 2026-05-12 | CLP 133.00 | CLP 133.00 | CLP 132.19 | CLP 133.41 | 40,496 |
| 2026-05-11 | CLP 133.16 | CLP 136.50 | CLP 131.00 | CLP 133.41 | 583,996 |
| 2026-05-08 | CLP 133.17 | CLP 133.17 | CLP 133.00 | CLP 133.16 | 163,260 |
| 2026-05-07 | CLP 135.60 | CLP 135.60 | CLP 135.60 | CLP 136.09 | 367 |
| 2026-05-06 | CLP 131.00 | CLP 136.50 | CLP 133.92 | CLP 136.09 | 726,676 |
| 2026-05-05 | CLP 133.00 | CLP 131.99 | CLP 131.99 | CLP 133.10 | 23,294 |
| 2026-05-04 | CLP 133.47 | CLP 133.08 | CLP 133.08 | CLP 133.10 | 62,226 |
| 2026-04-30 | CLP 137.80 | CLP 137.80 | CLP 133.95 | CLP 137.32 | 47,160 |
| 2026-04-29 | CLP 134.16 | CLP 134.16 | CLP 134.16 | CLP 137.32 | 15,000 |
| 2026-04-28 | CLP 136.13 | CLP 138.00 | CLP 136.13 | CLP 137.32 | 310,556 |
| 2026-04-27 | CLP 136.13 | CLP 136.13 | CLP 136.13 | CLP 139.87 | 2,157 |
| 2026-04-24 | CLP 140.00 | CLP 140.88 | CLP 136.13 | CLP 139.87 | 1,476,156 |
| 2026-04-23 | CLP 135.95 | CLP 140.00 | CLP 136.00 | CLP 139.21 | 1,109,173 |
| 2026-04-22 | CLP 136.00 | CLP 136.00 | CLP 132.19 | CLP 136.01 | 1,739 |
| 2026-04-21 | CLP 136.00 | CLP 136.00 | CLP 136.00 | CLP 136.01 | 7,448 |
| 2026-04-20 | CLP 132.98 | CLP 136.88 | CLP 132.98 | CLP 136.01 | 30,000 |
| 2026-04-17 | CLP 134.00 | CLP 136.88 | CLP 136.12 | CLP 136.01 | 413,661 |
| 2026-04-16 | CLP 136.00 | CLP 136.50 | CLP 136.00 | CLP 136.12 | 153,638 |
| 2026-04-15 | CLP 136.00 | CLP 136.00 | CLP 133.81 | CLP 133.81 | 217,526 |
| 2026-04-14 | CLP 129.00 | CLP 137.00 | CLP 132.50 | CLP 133.01 | 380,513 |
| 2026-04-13 | CLP 128.84 | CLP 132.00 | CLP 128.84 | CLP 132.50 | 142 |
| 2026-04-10 | CLP 128.54 | CLP 132.60 | CLP 132.20 | CLP 132.50 | 64,207 |
| 2026-04-09 | CLP 129.99 | CLP 130.67 | CLP 129.99 | CLP 130.42 | 364,300 |
| 2026-04-08 | CLP 129.85 | CLP 130.00 | CLP 127.00 | CLP 129.94 | 564,620 |
| 2026-04-07 | CLP 125.10 | CLP 125.10 | CLP 125.10 | CLP 129.00 | 8,248 |
| 2026-04-06 | CLP 123.62 | CLP 129.00 | CLP 123.60 | CLP 129.00 | 992,970 |
| 2026-04-02 | CLP 125.78 | CLP 125.78 | CLP 123.12 | CLP 124.79 | 32,500 |
| 2026-04-01 | CLP 126.57 | CLP 128.90 | CLP 122.00 | CLP 124.79 | 610,985 |
| 2026-03-31 | CLP 126.30 | CLP 130.00 | CLP 105.13 | CLP 129.16 | 440,625 |
| 2026-03-30 | CLP 129.47 | CLP 129.47 | CLP 129.47 | CLP 129.47 | 0 |
| 2026-03-27 | CLP 132.09 | CLP 132.09 | CLP 127.26 | CLP 129.47 | 87,800 |
| 2026-03-26 | CLP 128.54 | CLP 132.00 | CLP 128.00 | CLP 132.00 | 1,250,766 |
| 2026-03-25 | CLP 130.87 | CLP 130.87 | CLP 130.87 | CLP 130.44 | 229 |
| 2026-03-24 | CLP 127.16 | CLP 139.00 | CLP 125.59 | CLP 130.44 | 179,566 |
| 2026-03-23 | CLP 131.20 | CLP 131.20 | CLP 128.54 | CLP 130.28 | 273,074 |
| 2026-03-20 | CLP 133.00 | CLP 133.00 | CLP 132.98 | CLP 133.00 | 110,000 |
| 2026-03-19 | CLP 131.99 | CLP 131.99 | CLP 131.99 | CLP 135.00 | 12,973 |
| 2026-03-18 | CLP 133.76 | CLP 135.00 | CLP 133.76 | CLP 135.00 | 601,141 |
| 2026-03-17 | CLP 138.00 | CLP 134.10 | CLP 134.10 | CLP 137.14 | 20,365 |
| 2026-03-16 | CLP 135.00 | CLP 138.28 | CLP 134.80 | CLP 137.14 | 130,262 |
| 2026-03-13 | CLP 136.96 | CLP 136.96 | CLP 129.23 | CLP 135.00 | 970,741 |
| 2026-03-12 | CLP 135.00 | CLP 135.00 | CLP 132.50 | CLP 134.06 | 540,183 |
| 2026-03-11 | CLP 129.44 | CLP 135.00 | CLP 133.00 | CLP 135.00 | 2,131,689 |
| 2026-03-10 | CLP 130.87 | CLP 133.00 | CLP 127.06 | CLP 133.00 | 1,017,547 |
| 2026-03-09 | CLP 129.00 | CLP 133.50 | CLP 125.29 | CLP 130.81 | 785,584 |
| 2026-03-06 | CLP 124.10 | CLP 130.00 | CLP 124.10 | CLP 129.90 | 1,877,802 |
| 2026-03-05 | CLP 121.55 | CLP 125.37 | CLP 122.50 | CLP 124.92 | 870,770 |
| 2026-03-04 | CLP 121.55 | CLP 124.50 | CLP 121.16 | CLP 125.00 | 142 |
| 2026-03-03 | CLP 125.10 | CLP 125.00 | CLP 112.00 | CLP 125.00 | 1,071,467 |
| 2026-03-02 | CLP 128.00 | CLP 125.10 | CLP 125.10 | CLP 125.10 | 159,261 |
| 2026-02-27 | CLP 128.00 | CLP 128.00 | CLP 128.00 | CLP 128.00 | 23,940 |
| 2026-02-26 | CLP 127.90 | CLP 128.00 | CLP 128.00 | CLP 128.00 | 150,000 |
| 2026-02-25 | CLP 127.00 | CLP 128.33 | CLP 127.00 | CLP 127.61 | 290,539 |
| 2026-02-24 | CLP 125.01 | CLP 128.30 | CLP 125.01 | CLP 127.29 | 600,975 |
| 2026-02-23 | CLP 120.22 | CLP 125.90 | CLP 120.22 | CLP 123.56 | 770,168 |
| 2026-02-20 | CLP 116.80 | CLP 120.22 | CLP 120.22 | CLP 117.71 | 57,789 |
| 2026-02-19 | CLP 120.17 | CLP 120.17 | CLP 117.71 | CLP 117.71 | 6,190,089 |
| 2026-02-18 | CLP 124.16 | CLP 124.16 | CLP 120.57 | CLP 121.94 | 538 |
| 2026-02-17 | CLP 122.00 | CLP 122.00 | CLP 120.86 | CLP 121.94 | 259,000 |
| 2026-02-16 | CLP 122.00 | CLP 122.00 | CLP 122.00 | CLP 122.00 | 100,000 |
| 2026-02-13 | CLP 123.12 | CLP 122.93 | CLP 121.65 | CLP 121.64 | 260,730 |
| 2026-02-12 | CLP 124.11 | CLP 124.11 | CLP 124.11 | CLP 124.11 | 159,939 |
| 2026-02-11 | CLP 125.01 | CLP 127.00 | CLP 125.01 | CLP 126.29 | 1,488,945 |
| 2026-02-10 | CLP 120.56 | CLP 125.00 | CLP 121.16 | CLP 124.96 | 17,595,341 |
| 2026-02-09 | CLP 123.00 | CLP 124.17 | CLP 123.00 | CLP 122.01 | 57,000 |
| 2026-02-06 | CLP 124.00 | CLP 124.00 | CLP 121.55 | CLP 122.01 | 400,557 |
| 2026-02-05 | CLP 125.80 | CLP 130.00 | CLP 123.99 | CLP 124.35 | 338,825 |
| 2026-02-04 | CLP 127.62 | CLP 128.00 | CLP 124.31 | CLP 124.31 | 474,900 |
| 2026-02-03 | CLP 127.00 | CLP 130.00 | CLP 127.00 | CLP 127.37 | 410,400 |
| 2026-02-02 | CLP 124.20 | CLP 126.00 | CLP 124.11 | CLP 125.41 | 123,308 |
| 2026-01-30 | CLP 126.00 | CLP 127.00 | CLP 126.00 | CLP 127.00 | 196,319 |
| 2026-01-29 | CLP 126.99 | CLP 127.00 | CLP 124.50 | CLP 127.10 | 885,495 |
| 2026-01-28 | CLP 124.50 | CLP 127.32 | CLP 123.62 | CLP 126.11 | 778,689 |
| 2026-01-27 | CLP 123.00 | CLP 127.00 | CLP 122.10 | CLP 124.58 | 481,178 |
| 2026-01-26 | CLP 125.59 | CLP 126.00 | CLP 123.00 | CLP 123.00 | 260,666 |
| 2026-01-23 | CLP 124.00 | CLP 131.00 | CLP 123.50 | CLP 124.33 | 604,176 |
| 2026-01-22 | CLP 125.10 | CLP 131.00 | CLP 121.00 | CLP 123.98 | 4,129,962 |
| 2026-01-21 | CLP 127.83 | CLP 127.83 | CLP 126.50 | CLP 126.50 | 43,000 |
| 2026-01-20 | CLP 126.20 | CLP 131.00 | CLP 126.08 | CLP 126.50 | 199,468 |
| 2026-01-19 | CLP 127.10 | CLP 130.00 | CLP 126.77 | CLP 128.30 | 91,505 |
| 2026-01-16 | CLP 130.57 | CLP 131.00 | CLP 129.99 | CLP 130.33 | 209,904 |
| 2026-01-15 | CLP 130.57 | CLP 132.00 | CLP 128.00 | CLP 130.41 | 1,424,045 |
| 2026-01-14 | CLP 129.86 | CLP 130.00 | CLP 129.00 | CLP 129.88 | 596,991 |
| 2026-01-13 | CLP 129.86 | CLP 132.00 | CLP 127.00 | CLP 127.00 | 2,559,472 |
| 2026-01-12 | CLP 128.00 | CLP 129.90 | CLP 127.00 | CLP 129.18 | 594,415 |
| 2026-01-09 | CLP 128.00 | CLP 129.99 | CLP 129.99 | CLP 129.22 | 91,207 |
| 2026-01-08 | CLP 128.15 | CLP 132.00 | CLP 128.15 | CLP 128.41 | 167,422 |
| 2026-01-07 | CLP 131.00 | CLP 131.99 | CLP 130.50 | CLP 131.25 | 301,573 |
| 2026-01-06 | CLP 130.97 | CLP 133.00 | CLP 130.97 | CLP 131.00 | 234,246 |
| 2026-01-05 | CLP 129.86 | CLP 131.18 | CLP 129.00 | CLP 130.88 | 475,452 |
| 2026-01-02 | CLP 122.10 | CLP 127.62 | CLP 122.10 | CLP 127.57 | 194,920 |
| 2025-12-30 | CLP 126.11 | CLP 126.11 | CLP 122.44 | CLP 122.52 | 1,913,032 |
| 2025-12-29 | CLP 128.85 | CLP 129.00 | CLP 126.00 | CLP 126.00 | 299,228 |
| 2025-12-26 | CLP 127.52 | CLP 129.50 | CLP 127.52 | CLP 128.72 | 404,770 |
| 2025-12-24 | CLP 127.00 | CLP 127.00 | CLP 127.00 | CLP 127.09 | 25,000 |
| 2025-12-23 | CLP 130.00 | CLP 130.00 | CLP 126.57 | CLP 127.09 | 1,541,829 |
| 2025-12-22 | CLP 130.36 | CLP 130.36 | CLP 130.35 | CLP 130.36 | 40,000 |
| 2025-12-19 | CLP 128.64 | CLP 131.89 | CLP 128.00 | CLP 130.36 | 1,050,470 |
| 2025-12-18 | CLP 130.00 | CLP 130.00 | CLP 122.50 | CLP 127.50 | 885,259 |
| 2025-12-17 | CLP 130.00 | CLP 130.00 | CLP 128.00 | CLP 128.19 | 452,176 |
| 2025-12-16 | CLP 133.88 | CLP 132.00 | CLP 130.15 | CLP 130.15 | 209,046 |
| 2025-12-15 | CLP 136.96 | CLP 136.96 | CLP 131.00 | CLP 132.00 | 2,320,190 |
| 2025-12-12 | CLP 133.66 | CLP 144.40 | CLP 131.00 | CLP 135.00 | 1,083,791 |
| 2025-12-11 | CLP 133.96 | CLP 136.00 | CLP 136.00 | CLP 136.41 | 51,930 |
| 2025-12-10 | CLP 136.25 | CLP 136.25 | CLP 136.25 | CLP 136.41 | 8,200 |
| 2025-12-09 | CLP 136.25 | CLP 137.50 | CLP 136.25 | CLP 136.41 | 58,500 |
| 2025-12-05 | CLP 133.00 | CLP 133.00 | CLP 132.98 | CLP 136.00 | 1,200 |
| 2025-12-04 | CLP 136.00 | CLP 135.35 | CLP 135.00 | CLP 136.00 | 20,558 |
| 2025-12-03 | CLP 136.00 | CLP 136.00 | CLP 136.00 | CLP 136.00 | 139,566 |
| 2025-12-02 | CLP 136.15 | CLP 136.15 | CLP 127.00 | CLP 135.35 | 892,121 |
| 2025-12-01 | CLP 135.14 | CLP 134.94 | CLP 134.94 | CLP 134.94 | 161,952 |
| 2025-11-28 | CLP 138.98 | CLP 138.98 | CLP 138.98 | CLP 138.98 | 145,840 |
| 2025-11-27 | CLP 135.10 | CLP 137.06 | CLP 134.45 | CLP 137.01 | 264,392 |
| 2025-11-26 | CLP 137.00 | CLP 137.00 | CLP 137.00 | CLP 137.00 | 70,604 |
| 2025-11-25 | CLP 133.00 | CLP 136.96 | CLP 133.00 | CLP 136.49 | 380,353 |
| 2025-11-24 | CLP 131.00 | CLP 133.60 | CLP 131.00 | CLP 133.00 | 158,611 |
| 2025-11-21 | CLP 132.48 | CLP 136.00 | CLP 132.00 | CLP 132.95 | 81,235 |
| 2025-11-20 | CLP 137.00 | CLP 137.00 | CLP 137.00 | CLP 137.00 | 0 |
| 2025-11-19 | CLP 135.00 | CLP 135.00 | CLP 135.00 | CLP 137.00 | 10,100 |
| 2025-11-18 | CLP 138.69 | CLP 138.69 | CLP 134.85 | CLP 137.00 | 1,173,481 |
| 2025-11-17 | CLP 140.85 | CLP 144.80 | CLP 136.00 | CLP 138.86 | 1,612,717 |
| 2025-11-14 | CLP 142.82 | CLP 142.00 | CLP 140.85 | CLP 140.85 | 263,212 |
| 2025-11-13 | CLP 146.04 | CLP 144.79 | CLP 144.20 | CLP 144.76 | 145,322 |
| 2025-11-12 | CLP 145.90 | CLP 146.09 | CLP 145.90 | CLP 146.04 | 386,799 |
| 2025-11-11 | CLP 145.07 | CLP 146.00 | CLP 145.07 | CLP 145.99 | 490,815 |
| 2025-11-10 | CLP 138.00 | CLP 145.00 | CLP 138.00 | CLP 144.60 | 1,054,077 |
| 2025-11-07 | CLP 136.00 | CLP 140.00 | CLP 135.00 | CLP 138.52 | 472,150 |
| 2025-11-06 | CLP 137.00 | CLP 138.90 | CLP 135.50 | CLP 136.35 | 307,504 |
| 2025-11-05 | CLP 134.93 | CLP 135.50 | CLP 134.93 | CLP 135.29 | 529,606 |
| 2025-11-04 | CLP 131.36 | CLP 135.03 | CLP 130.01 | CLP 132.54 | 479,566 |
| 2025-11-03 | CLP 126.51 | CLP 135.00 | CLP 130.00 | CLP 131.36 | 275,626 |
| 2025-10-30 | CLP 118.69 | CLP 130.00 | CLP 118.70 | CLP 130.00 | 1,358,723 |
| 2025-10-29 | CLP 120.00 | CLP 120.00 | CLP 120.00 | CLP 120.00 | 150,000 |
| 2025-10-28 | CLP 125.00 | CLP 122.14 | CLP 122.14 | CLP 122.14 | 162,076 |
| 2025-10-27 | CLP 122.14 | CLP 122.15 | CLP 122.14 | CLP 122.14 | 364,078 |
| 2025-10-24 | CLP 123.27 | CLP 123.30 | CLP 123.27 | CLP 123.27 | 148,960 |
| 2025-10-23 | CLP 120.99 | CLP 121.00 | CLP 119.38 | CLP 121.00 | 1,535,787 |
| 2025-10-22 | CLP 121.86 | CLP 121.86 | CLP 120.47 | CLP 120.47 | 118,638 |
| 2025-10-21 | CLP 124.08 | CLP 124.08 | CLP 121.00 | CLP 121.86 | 565,801 |
| 2025-10-20 | CLP 118.50 | CLP 123.00 | CLP 118.50 | CLP 121.34 | 1,476,051 |
| 2025-10-17 | CLP 117.99 | CLP 118.69 | CLP 118.49 | CLP 118.57 | 461,140 |
| 2025-10-16 | CLP 115.40 | CLP 117.00 | CLP 116.00 | CLP 118.83 | 36,541 |
| 2025-10-15 | CLP 117.00 | CLP 117.00 | CLP 117.00 | CLP 118.83 | 3,639 |
| 2025-10-14 | CLP 115.05 | CLP 120.90 | CLP 115.05 | CLP 118.83 | 644,098 |
| 2025-10-13 | CLP 115.15 | CLP 115.15 | CLP 115.15 | CLP 118.46 | 17,357 |
| 2025-10-10 | CLP 115.15 | CLP 115.15 | CLP 115.15 | CLP 118.46 | 18,715 |
| 2025-10-09 | CLP 115.15 | CLP 114.85 | CLP 114.85 | CLP 118.46 | 13,851 |