Invercap S.A. (INVERCAP) Price History
Daily open, high, low, close and volume for Invercap S.A. (INVERCAP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-08 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-07 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-06 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-05 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-02 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-10-01 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-30 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-29 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-28 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-25 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-24 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-23 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-22 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-21 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | CLP 1,582.50 | 0 |
| 2026-09-17 | CLP 1,582.50 | CLP 1,591.10 | CLP 1,582.00 | CLP 1,582.50 | 0 |
| 2026-09-16 | CLP 1,587.20 | CLP 1,596.90 | CLP 1,581.10 | CLP 1,587.20 | 5,906 |
| 2026-09-15 | CLP 1,593.00 | CLP 1,594.80 | CLP 1,563.30 | CLP 1,593.00 | 6,176 |
| 2026-09-14 | CLP 1,583.00 | CLP 1,583.90 | CLP 1,578.80 | CLP 1,583.00 | 5,884 |
| 2026-09-11 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-10 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-09 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-08 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-07 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-04 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-03 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-02 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-09-01 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-31 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-28 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-27 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-26 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-25 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-24 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-21 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-20 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-19 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-18 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-17 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-14 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-13 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-12 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-11 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-10 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-07 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-06 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-05 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-04 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-08-03 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-31 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-30 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-29 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-28 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-27 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-24 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-23 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-22 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-21 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-20 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | CLP 1,917.50 | 0 |
| 2026-07-17 | CLP 1,914.60 | CLP 1,922.40 | CLP 1,912.90 | CLP 1,917.50 | 7,113 |
| 2026-07-15 | CLP 1,928.70 | CLP 1,929.00 | CLP 1,928.70 | CLP 1,926.10 | 4,813 |
| 2026-07-14 | CLP 1,919.70 | CLP 1,930.00 | CLP 1,917.60 | CLP 1,929.00 | 21,101 |
| 2026-07-13 | CLP 1,967.20 | CLP 1,967.20 | CLP 1,945.80 | CLP 1,958.40 | 5,713 |
| 2026-07-10 | CLP 1,991.00 | CLP 1,991.00 | CLP 1,978.70 | CLP 1,987.20 | 4,546 |
| 2026-07-09 | CLP 1,997.20 | CLP 1,997.30 | CLP 1,990.00 | CLP 1,991.20 | 14,813 |
| 2026-07-08 | CLP 1,997.20 | CLP 2,002.20 | CLP 1,994.90 | CLP 1,992.30 | 3,594 |
| 2026-07-07 | CLP 2,015.70 | CLP 2,020.00 | CLP 1,981.30 | CLP 1,992.30 | 10,679 |
| 2026-07-06 | CLP 2,025.10 | CLP 2,031.50 | CLP 2,002.40 | CLP 2,010.70 | 13,934 |
| 2026-07-03 | CLP 2,012.00 | CLP 2,049.10 | CLP 2,008.50 | CLP 2,011.40 | 13,059 |
| 2026-07-02 | CLP 1,961.10 | CLP 2,000.00 | CLP 1,961.10 | CLP 1,986.80 | 28,679 |
| 2026-07-01 | CLP 1,902.80 | CLP 1,960.00 | CLP 1,909.30 | CLP 1,945.00 | 36,550 |
| 2026-06-30 | CLP 1,909.30 | CLP 1,909.30 | CLP 1,909.30 | CLP 1,900.00 | 1,824 |
| 2026-06-26 | CLP 1,889.10 | CLP 1,900.00 | CLP 1,889.10 | CLP 1,900.00 | 33,868 |
| 2026-06-25 | CLP 1,898.50 | CLP 1,909.90 | CLP 1,898.50 | CLP 1,901.60 | 5,042 |
| 2026-06-24 | CLP 1,911.80 | CLP 1,911.80 | CLP 1,907.90 | CLP 1,911.00 | 13,354 |
| 2026-06-23 | CLP 1,938.60 | CLP 1,938.60 | CLP 1,915.00 | CLP 1,922.80 | 21,176 |
| 2026-06-22 | CLP 1,935.60 | CLP 1,944.30 | CLP 1,930.60 | CLP 1,943.40 | 7,734 |
| 2026-06-19 | CLP 1,946.70 | CLP 1,951.40 | CLP 1,929.10 | CLP 1,935.60 | 9,710 |
| 2026-06-18 | CLP 1,947.70 | CLP 1,953.10 | CLP 1,938.10 | CLP 1,941.70 | 6,697 |
| 2026-06-17 | CLP 1,928.80 | CLP 1,950.00 | CLP 1,928.80 | CLP 1,936.70 | 7,849 |
| 2026-06-16 | CLP 1,925.00 | CLP 1,920.00 | CLP 1,920.00 | CLP 1,921.90 | 1,788 |
| 2026-06-15 | CLP 1,926.90 | CLP 1,946.10 | CLP 1,918.30 | CLP 1,921.90 | 10,178 |
| 2026-06-12 | CLP 1,929.00 | CLP 1,937.50 | CLP 1,929.00 | CLP 1,922.10 | 3,478 |
| 2026-06-11 | CLP 1,926.90 | CLP 1,940.40 | CLP 1,926.90 | CLP 1,922.10 | 2,093 |
| 2026-06-10 | CLP 1,926.90 | CLP 1,931.70 | CLP 1,925.20 | CLP 1,922.10 | 3,570 |
| 2026-06-09 | CLP 1,928.70 | CLP 1,933.70 | CLP 1,920.00 | CLP 1,922.10 | 12,772 |
| 2026-06-08 | CLP 1,950.00 | CLP 1,954.40 | CLP 1,943.80 | CLP 1,945.50 | 20,007 |
| 2026-06-05 | CLP 1,988.60 | CLP 1,994.90 | CLP 1,910.00 | CLP 1,954.50 | 25,151 |
| 2026-06-04 | CLP 1,980.80 | CLP 1,994.20 | CLP 1,980.80 | CLP 1,979.10 | 17,279 |
| 2026-06-03 | CLP 1,995.60 | CLP 2,008.40 | CLP 1,948.90 | CLP 1,961.80 | 31,536 |
| 2026-06-02 | CLP 1,943.50 | CLP 1,943.50 | CLP 1,938.30 | CLP 1,942.10 | 4,538 |
| 2026-06-01 | CLP 1,950.00 | CLP 1,950.00 | CLP 1,940.00 | CLP 1,943.50 | 6,350 |
| 2026-05-29 | CLP 1,976.10 | CLP 1,976.10 | CLP 1,952.80 | CLP 1,952.80 | 20,078 |
| 2026-05-28 | CLP 1,977.80 | CLP 1,979.50 | CLP 1,964.80 | CLP 1,966.10 | 9,766 |
| 2026-05-27 | CLP 1,967.70 | CLP 1,983.80 | CLP 1,972.90 | CLP 1,976.20 | 5,186 |
| 2026-05-26 | CLP 1,951.10 | CLP 1,974.50 | CLP 1,951.10 | CLP 1,966.10 | 20,650 |
| 2026-05-25 | CLP 1,931.10 | CLP 1,945.50 | CLP 1,931.10 | CLP 1,938.30 | 5,646 |
| 2026-05-22 | CLP 1,935.90 | CLP 1,939.00 | CLP 1,935.90 | CLP 1,935.90 | 3,447 |
| 2026-05-20 | CLP 1,925.50 | CLP 1,938.90 | CLP 1,920.70 | CLP 1,935.90 | 8,840 |
| 2026-05-19 | CLP 1,913.70 | CLP 1,923.20 | CLP 1,923.20 | CLP 1,929.30 | 1,401 |
| 2026-05-18 | CLP 1,930.00 | CLP 1,930.00 | CLP 1,929.00 | CLP 1,929.30 | 6,538 |
| 2026-05-15 | CLP 1,970.00 | CLP 1,967.50 | CLP 1,943.40 | CLP 1,943.80 | 16,765 |
| 2026-05-14 | CLP 1,997.00 | CLP 1,992.50 | CLP 1,968.20 | CLP 1,972.80 | 9,173 |
| 2026-05-13 | CLP 1,996.90 | CLP 1,998.70 | CLP 1,996.90 | CLP 1,997.40 | 8,038 |
| 2026-05-12 | CLP 2,002.70 | CLP 2,004.00 | CLP 1,995.00 | CLP 2,000.00 | 52,054 |
| 2026-05-11 | CLP 2,078.30 | CLP 2,078.30 | CLP 2,000.00 | CLP 2,015.70 | 62,729 |
| 2026-05-08 | CLP 2,076.80 | CLP 2,091.90 | CLP 2,071.20 | CLP 2,089.10 | 9,330 |
| 2026-05-07 | CLP 2,067.00 | CLP 2,078.10 | CLP 2,067.00 | CLP 2,075.30 | 6,422 |
| 2026-05-06 | CLP 2,066.10 | CLP 2,067.80 | CLP 2,066.10 | CLP 2,067.80 | 7,032 |
| 2026-05-05 | CLP 2,071.00 | CLP 2,074.50 | CLP 2,071.00 | CLP 2,071.00 | 1,955 |
| 2026-05-04 | CLP 2,073.30 | CLP 2,071.00 | CLP 2,057.70 | CLP 2,071.00 | 6,238 |
| 2026-04-30 | CLP 2,068.00 | CLP 2,068.00 | CLP 2,068.00 | CLP 2,068.00 | 0 |
| 2026-04-29 | CLP 2,068.00 | CLP 2,068.00 | CLP 2,068.00 | CLP 2,068.00 | 8,310 |
| 2026-04-28 | CLP 2,082.70 | CLP 2,082.70 | CLP 2,068.60 | CLP 2,071.60 | 6,515 |
| 2026-04-27 | CLP 2,100.00 | CLP 2,100.00 | CLP 2,068.10 | CLP 2,075.80 | 11,031 |
| 2026-04-24 | CLP 2,119.00 | CLP 2,119.00 | CLP 2,050.00 | CLP 2,076.40 | 49,421 |
| 2026-04-23 | CLP 2,026.70 | CLP 2,150.00 | CLP 2,024.50 | CLP 2,097.00 | 58,056 |
| 2026-04-22 | CLP 2,018.40 | CLP 2,018.40 | CLP 2,018.40 | CLP 2,018.40 | 36,567 |
| 2026-04-21 | CLP 1,970.00 | CLP 2,010.00 | CLP 1,970.00 | CLP 2,010.00 | 43,274 |
| 2026-04-20 | CLP 2,041.00 | CLP 2,042.80 | CLP 2,035.00 | CLP 2,038.80 | 15,700 |
| 2026-04-17 | CLP 2,030.70 | CLP 2,040.60 | CLP 2,030.00 | CLP 2,033.30 | 57,737 |
| 2026-04-16 | CLP 2,030.80 | CLP 2,030.80 | CLP 2,030.80 | CLP 2,019.00 | 1,703 |
| 2026-04-15 | CLP 1,998.30 | CLP 2,024.30 | CLP 1,994.10 | CLP 2,019.00 | 28,056 |
| 2026-04-14 | CLP 1,982.40 | CLP 2,000.40 | CLP 1,977.40 | CLP 1,995.10 | 5,420 |
| 2026-04-13 | CLP 1,982.60 | CLP 1,982.60 | CLP 1,982.60 | CLP 1,987.30 | 844 |
| 2026-04-10 | CLP 1,982.60 | CLP 1,989.00 | CLP 1,982.60 | CLP 1,987.30 | 69 |
| 2026-04-09 | CLP 2,000.00 | CLP 2,000.00 | CLP 1,983.50 | CLP 1,987.30 | 9,136 |
| 2026-04-08 | CLP 2,010.90 | CLP 2,037.60 | CLP 1,996.90 | CLP 2,018.70 | 19,127 |
| 2026-04-07 | CLP 2,006.20 | CLP 2,006.20 | CLP 1,991.60 | CLP 1,996.60 | 5,360 |
| 2026-04-06 | CLP 2,034.30 | CLP 2,038.60 | CLP 2,003.60 | CLP 2,011.60 | 12,542 |
| 2026-04-02 | CLP 2,049.90 | CLP 2,049.90 | CLP 1,965.30 | CLP 2,029.30 | 20,216 |
| 2026-04-01 | CLP 1,910.10 | CLP 2,050.00 | CLP 1,910.10 | CLP 1,983.30 | 28,213 |
| 2026-03-31 | CLP 1,869.00 | CLP 1,909.20 | CLP 1,864.30 | CLP 1,889.70 | 23,083 |
| 2026-03-30 | CLP 1,879.30 | CLP 1,875.00 | CLP 1,872.20 | CLP 1,873.60 | 9,182 |
| 2026-03-27 | CLP 1,880.00 | CLP 1,880.00 | CLP 1,880.00 | CLP 1,877.00 | 681 |
| 2026-03-26 | CLP 1,855.10 | CLP 1,877.00 | CLP 1,855.10 | CLP 1,877.00 | 14,114 |
| 2026-03-25 | CLP 1,834.80 | CLP 1,858.80 | CLP 1,834.80 | CLP 1,849.00 | 18,093 |
| 2026-03-24 | CLP 1,844.10 | CLP 1,844.10 | CLP 1,836.60 | CLP 1,838.40 | 4,612 |
| 2026-03-23 | CLP 1,818.50 | CLP 1,845.40 | CLP 1,820.00 | CLP 1,845.40 | 17,881 |
| 2026-03-20 | CLP 1,825.40 | CLP 1,830.20 | CLP 1,821.90 | CLP 1,827.00 | 8,265 |
| 2026-03-19 | CLP 1,850.00 | CLP 1,850.00 | CLP 1,807.90 | CLP 1,839.30 | 38,623 |
| 2026-03-18 | CLP 1,788.00 | CLP 1,840.00 | CLP 1,788.00 | CLP 1,806.30 | 46,719 |
| 2026-03-17 | CLP 1,788.90 | CLP 1,807.00 | CLP 1,788.90 | CLP 1,791.40 | 8,934 |
| 2026-03-16 | CLP 1,756.00 | CLP 1,789.50 | CLP 1,746.10 | CLP 1,775.30 | 36,411 |
| 2026-03-13 | CLP 1,752.50 | CLP 1,757.60 | CLP 1,752.70 | CLP 1,748.00 | 3,875 |
| 2026-03-12 | CLP 1,734.00 | CLP 1,757.80 | CLP 1,734.00 | CLP 1,748.00 | 23,271 |
| 2026-03-11 | CLP 1,765.20 | CLP 1,766.60 | CLP 1,741.20 | CLP 1,742.10 | 12,956 |
| 2026-03-10 | CLP 1,747.30 | CLP 1,784.70 | CLP 1,747.30 | CLP 1,764.00 | 24,616 |
| 2026-03-09 | CLP 1,766.20 | CLP 1,757.50 | CLP 1,741.10 | CLP 1,747.90 | 4,718 |
| 2026-03-06 | CLP 1,795.90 | CLP 1,795.90 | CLP 1,787.40 | CLP 1,759.20 | 6,687 |
| 2026-03-05 | CLP 1,828.20 | CLP 1,828.20 | CLP 1,802.30 | CLP 1,809.90 | 21,070 |
| 2026-03-04 | CLP 1,843.10 | CLP 1,843.00 | CLP 1,835.40 | CLP 1,838.20 | 6,935 |
| 2026-03-03 | CLP 1,846.20 | CLP 1,846.20 | CLP 1,819.10 | CLP 1,840.00 | 77,905 |
| 2026-03-02 | CLP 1,891.00 | CLP 1,882.40 | CLP 1,851.30 | CLP 1,859.10 | 24,453 |
| 2026-02-27 | CLP 1,907.50 | CLP 1,907.50 | CLP 1,904.60 | CLP 1,908.00 | 3,373 |
| 2026-02-26 | CLP 1,923.00 | CLP 1,915.30 | CLP 1,915.30 | CLP 1,914.10 | 893 |
| 2026-02-25 | CLP 1,916.90 | CLP 1,916.90 | CLP 1,916.90 | CLP 1,914.10 | 761 |
| 2026-02-24 | CLP 1,914.00 | CLP 1,914.00 | CLP 1,914.00 | CLP 1,914.10 | 1,246 |
| 2026-02-23 | CLP 1,909.40 | CLP 1,914.00 | CLP 1,914.00 | CLP 1,914.10 | 1,105 |
| 2026-02-20 | CLP 1,920.00 | CLP 1,920.00 | CLP 1,920.00 | CLP 1,914.10 | 1,502 |
| 2026-02-19 | CLP 1,926.70 | CLP 1,926.70 | CLP 1,926.70 | CLP 1,914.10 | 1,053 |
| 2026-02-18 | CLP 1,900.00 | CLP 1,914.10 | CLP 1,900.50 | CLP 1,914.10 | 31,244 |
| 2026-02-17 | CLP 1,920.00 | CLP 1,920.00 | CLP 1,860.70 | CLP 1,899.80 | 32,911 |
| 2026-02-16 | CLP 1,985.00 | CLP 1,977.10 | CLP 1,977.10 | CLP 1,993.00 | 1,931 |
| 2026-02-13 | CLP 2,014.80 | CLP 2,014.80 | CLP 1,974.00 | CLP 1,993.00 | 6,628 |
| 2026-02-12 | CLP 2,012.60 | CLP 2,012.60 | CLP 2,000.80 | CLP 2,061.20 | 4,726 |
| 2026-02-11 | CLP 2,083.70 | CLP 2,083.70 | CLP 2,053.70 | CLP 2,061.20 | 6,373 |
| 2026-02-10 | CLP 2,108.00 | CLP 2,075.00 | CLP 2,073.20 | CLP 2,104.90 | 3,355 |
| 2026-02-09 | CLP 2,122.80 | CLP 2,122.80 | CLP 2,099.00 | CLP 2,104.90 | 3,980 |
| 2026-02-06 | CLP 2,150.00 | CLP 2,150.00 | CLP 2,122.80 | CLP 2,124.40 | 16,452 |
| 2026-02-05 | CLP 2,209.70 | CLP 2,209.70 | CLP 2,144.00 | CLP 2,176.10 | 32,580 |
| 2026-02-04 | CLP 2,238.10 | CLP 2,238.10 | CLP 2,215.00 | CLP 2,215.00 | 97,354 |
| 2026-02-03 | CLP 2,208.50 | CLP 2,220.00 | CLP 2,208.50 | CLP 2,219.70 | 12,693 |
| 2026-02-02 | CLP 2,208.10 | CLP 2,204.10 | CLP 2,204.00 | CLP 2,204.00 | 8,567 |
| 2026-01-30 | CLP 2,223.30 | CLP 2,223.00 | CLP 2,200.00 | CLP 2,214.00 | 49,209 |
| 2026-01-29 | CLP 2,220.10 | CLP 2,228.00 | CLP 2,209.20 | CLP 2,218.20 | 19,678 |
| 2026-01-28 | CLP 2,265.80 | CLP 2,266.00 | CLP 2,236.10 | CLP 2,242.00 | 8,503 |
| 2026-01-27 | CLP 2,268.40 | CLP 2,269.90 | CLP 2,251.40 | CLP 2,260.00 | 6,001 |
| 2026-01-26 | CLP 2,274.00 | CLP 2,277.00 | CLP 2,268.60 | CLP 2,271.70 | 4,529 |
| 2026-01-23 | CLP 2,252.90 | CLP 2,278.80 | CLP 2,252.90 | CLP 2,273.80 | 7,875 |
| 2026-01-22 | CLP 2,249.30 | CLP 2,250.30 | CLP 2,239.00 | CLP 2,247.30 | 32,672 |
| 2026-01-21 | CLP 2,257.60 | CLP 2,257.60 | CLP 2,200.00 | CLP 2,250.20 | 52,687 |
| 2026-01-20 | CLP 2,250.00 | CLP 2,269.00 | CLP 2,248.90 | CLP 2,256.00 | 18,360 |
| 2026-01-19 | CLP 2,249.00 | CLP 2,255.20 | CLP 2,238.00 | CLP 2,246.70 | 12,665 |
| 2026-01-16 | CLP 2,244.10 | CLP 2,257.00 | CLP 2,222.20 | CLP 2,234.00 | 19,012 |
| 2026-01-15 | CLP 2,214.50 | CLP 2,257.00 | CLP 2,209.00 | CLP 2,232.90 | 26,582 |
| 2026-01-14 | CLP 2,176.70 | CLP 2,204.00 | CLP 2,171.00 | CLP 2,197.40 | 23,405 |
| 2026-01-13 | CLP 2,130.10 | CLP 2,170.00 | CLP 2,130.10 | CLP 2,167.80 | 14,540 |
| 2026-01-12 | CLP 2,162.60 | CLP 2,173.20 | CLP 2,120.00 | CLP 2,120.10 | 295,299 |
| 2026-01-09 | CLP 2,110.00 | CLP 2,170.00 | CLP 2,110.00 | CLP 2,152.20 | 36,631 |
| 2026-01-08 | CLP 2,148.30 | CLP 2,150.00 | CLP 2,100.00 | CLP 2,100.00 | 503,349 |
| 2026-01-07 | CLP 2,117.50 | CLP 2,170.00 | CLP 2,117.50 | CLP 2,150.00 | 64,428 |
| 2026-01-06 | CLP 2,081.20 | CLP 2,100.00 | CLP 2,081.20 | CLP 2,098.70 | 7,835 |
| 2026-01-05 | CLP 2,040.00 | CLP 2,099.00 | CLP 2,054.80 | CLP 2,069.90 | 138,499 |
| 2026-01-02 | CLP 2,062.00 | CLP 2,062.00 | CLP 2,060.00 | CLP 2,060.60 | 11,727 |
| 2025-12-30 | CLP 2,071.00 | CLP 2,064.50 | CLP 2,053.30 | CLP 2,071.90 | 3,005 |
| 2025-12-29 | CLP 2,088.00 | CLP 2,088.00 | CLP 2,059.20 | CLP 2,071.90 | 10,375 |
| 2025-12-26 | CLP 2,069.60 | CLP 2,079.50 | CLP 2,069.60 | CLP 2,079.40 | 9,599 |
| 2025-12-24 | CLP 2,067.90 | CLP 2,069.60 | CLP 2,067.90 | CLP 2,069.90 | 2,065 |
| 2025-12-23 | CLP 2,063.00 | CLP 2,117.90 | CLP 2,063.00 | CLP 2,069.90 | 112,144 |
| 2025-12-22 | CLP 2,000.00 | CLP 2,095.00 | CLP 2,000.00 | CLP 2,063.10 | 39,093 |
| 2025-12-19 | CLP 1,993.10 | CLP 2,000.00 | CLP 1,988.10 | CLP 1,998.00 | 2,615 |
| 2025-12-18 | CLP 1,990.00 | CLP 2,001.20 | CLP 1,987.00 | CLP 1,998.00 | 21,345 |
| 2025-12-17 | CLP 2,011.80 | CLP 2,011.80 | CLP 1,989.30 | CLP 1,999.30 | 4,943 |
| 2025-12-16 | CLP 2,022.30 | CLP 2,026.50 | CLP 2,020.00 | CLP 2,023.50 | 17,482 |
| 2025-12-15 | CLP 2,055.80 | CLP 2,055.70 | CLP 2,023.00 | CLP 2,034.00 | 21,791 |
| 2025-12-12 | CLP 2,033.70 | CLP 2,058.20 | CLP 2,032.00 | CLP 2,050.50 | 20,383 |
| 2025-12-11 | CLP 2,028.00 | CLP 2,032.00 | CLP 2,028.00 | CLP 2,028.50 | 2,573 |
| 2025-12-10 | CLP 2,025.00 | CLP 2,037.10 | CLP 2,024.30 | CLP 2,028.50 | 20,779 |
| 2025-12-09 | CLP 2,040.00 | CLP 2,054.00 | CLP 2,026.30 | CLP 2,030.40 | 16,803 |
| 2025-12-05 | CLP 2,060.00 | CLP 2,057.20 | CLP 2,038.80 | CLP 2,045.60 | 21,815 |
| 2025-12-04 | CLP 2,039.40 | CLP 2,069.00 | CLP 2,036.20 | CLP 2,052.10 | 29,301 |
| 2025-12-03 | CLP 1,971.90 | CLP 2,100.00 | CLP 1,971.90 | CLP 2,036.20 | 45,057 |
| 2025-12-02 | CLP 1,917.00 | CLP 2,000.00 | CLP 1,917.00 | CLP 1,951.40 | 48,898 |
| 2025-12-01 | CLP 1,898.00 | CLP 1,917.90 | CLP 1,890.00 | CLP 1,913.40 | 14,643 |
| 2025-11-28 | CLP 1,891.00 | CLP 1,900.00 | CLP 1,891.10 | CLP 1,898.80 | 15,504 |
| 2025-11-27 | CLP 1,890.00 | CLP 1,890.00 | CLP 1,882.00 | CLP 1,891.00 | 2,118 |
| 2025-11-26 | CLP 1,897.00 | CLP 1,899.80 | CLP 1,890.00 | CLP 1,891.00 | 13,740 |
| 2025-11-25 | CLP 1,905.00 | CLP 1,905.00 | CLP 1,893.90 | CLP 1,898.80 | 8,429 |
| 2025-11-24 | CLP 1,907.50 | CLP 1,907.50 | CLP 1,898.10 | CLP 1,908.50 | 3,894 |
| 2025-11-21 | CLP 1,923.00 | CLP 1,923.00 | CLP 1,903.50 | CLP 1,908.50 | 8,283 |
| 2025-11-20 | CLP 1,936.80 | CLP 1,936.80 | CLP 1,930.00 | CLP 1,941.00 | 2,993 |
| 2025-11-19 | CLP 1,919.00 | CLP 1,947.00 | CLP 1,919.00 | CLP 1,941.00 | 19,744 |
| 2025-11-18 | CLP 1,930.90 | CLP 1,930.90 | CLP 1,913.70 | CLP 1,916.00 | 25,154 |
| 2025-11-17 | CLP 1,902.90 | CLP 1,992.00 | CLP 1,895.40 | CLP 1,925.00 | 80,882 |
| 2025-11-14 | CLP 1,898.20 | CLP 1,898.10 | CLP 1,887.60 | CLP 1,890.40 | 4,689 |
| 2025-11-13 | CLP 1,940.80 | CLP 1,940.80 | CLP 1,900.40 | CLP 1,902.90 | 12,229 |
| 2025-11-12 | CLP 1,950.00 | CLP 1,945.30 | CLP 1,929.30 | CLP 1,955.80 | 2,550 |
| 2025-11-11 | CLP 1,964.50 | CLP 1,957.30 | CLP 1,954.20 | CLP 1,955.80 | 6,044 |
| 2025-11-10 | CLP 1,982.10 | CLP 1,982.10 | CLP 1,965.00 | CLP 1,969.10 | 24,954 |
| 2025-11-07 | CLP 1,996.20 | CLP 1,997.90 | CLP 1,992.00 | CLP 1,992.00 | 95,379 |
| 2025-11-06 | CLP 1,996.00 | CLP 1,996.00 | CLP 1,985.00 | CLP 2,001.20 | 1,728 |
| 2025-11-05 | CLP 1,994.90 | CLP 1,994.90 | CLP 1,991.20 | CLP 2,001.20 | 2,495 |
| 2025-11-04 | CLP 1,994.90 | CLP 1,989.30 | CLP 1,989.30 | CLP 2,001.20 | 1,512 |
| 2025-11-03 | CLP 2,024.00 | CLP 2,020.60 | CLP 1,996.00 | CLP 2,001.20 | 31,578 |
| 2025-10-30 | CLP 2,019.00 | CLP 2,033.00 | CLP 2,017.20 | CLP 2,024.00 | 28,766 |
| 2025-10-29 | CLP 2,000.00 | CLP 2,030.00 | CLP 2,000.00 | CLP 2,019.00 | 85,900 |
| 2025-10-28 | CLP 1,900.10 | CLP 2,000.00 | CLP 1,900.00 | CLP 1,967.90 | 128,616 |
| 2025-10-27 | CLP 1,843.80 | CLP 1,980.00 | CLP 1,843.80 | CLP 1,886.90 | 26,040 |
| 2025-10-24 | CLP 1,792.50 | CLP 1,880.00 | CLP 1,792.50 | CLP 1,820.10 | 56,822 |
| 2025-10-23 | CLP 1,746.00 | CLP 1,800.00 | CLP 1,746.00 | CLP 1,777.00 | 45,395 |
| 2025-10-22 | CLP 1,701.50 | CLP 1,755.00 | CLP 1,701.50 | CLP 1,726.50 | 26,055 |
| 2025-10-21 | CLP 1,680.00 | CLP 1,703.30 | CLP 1,680.00 | CLP 1,701.00 | 53,364 |
| 2025-10-20 | CLP 1,675.00 | CLP 1,700.00 | CLP 1,675.00 | CLP 1,678.10 | 48,591 |
| 2025-10-17 | CLP 1,699.40 | CLP 1,699.40 | CLP 1,678.30 | CLP 1,678.80 | 50,019 |
| 2025-10-16 | CLP 1,670.20 | CLP 1,685.00 | CLP 1,670.20 | CLP 1,684.90 | 67,031 |
| 2025-10-15 | CLP 1,647.00 | CLP 1,666.80 | CLP 1,647.00 | CLP 1,661.10 | 5,040 |
| 2025-10-14 | CLP 1,632.00 | CLP 1,643.00 | CLP 1,634.10 | CLP 1,642.90 | 21,643 |
| 2025-10-13 | CLP 1,637.00 | CLP 1,637.00 | CLP 1,631.00 | CLP 1,632.40 | 60,000 |
| 2025-10-10 | CLP 1,634.10 | CLP 1,637.40 | CLP 1,633.00 | CLP 1,633.00 | 63,693 |
| 2025-10-09 | CLP 1,623.00 | CLP 1,632.00 | CLP 1,623.00 | CLP 1,629.30 | 15,941 |