Banco Itaú Chile (ITAUCL) Price History
Daily open, high, low, close and volume for Banco Itaú Chile (ITAUCL) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-15 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-14 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-13 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-09 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-08 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-07 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-06 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-05 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-02 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-10-01 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-30 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-29 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-28 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-25 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-24 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-23 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-22 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-21 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | CLP 24,200.00 | 0 |
| 2026-09-17 | CLP 24,200.00 | CLP 24,200.00 | CLP 23,660.00 | CLP 24,200.00 | 0 |
| 2026-09-16 | CLP 23,660.00 | CLP 24,199.00 | CLP 23,405.00 | CLP 23,660.00 | 226,931 |
| 2026-09-15 | CLP 24,129.00 | CLP 24,129.00 | CLP 23,340.00 | CLP 24,129.00 | 48,948 |
| 2026-09-14 | CLP 23,699.00 | CLP 23,699.00 | CLP 23,000.00 | CLP 23,699.00 | 30,544 |
| 2026-09-11 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-10 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-09 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-08 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-07 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-04 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-03 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-02 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-09-01 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-31 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-28 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-27 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-26 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-25 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-24 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-21 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-20 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-19 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-18 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-17 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-14 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-13 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-12 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-11 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-10 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-07 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-06 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-05 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-04 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-08-03 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-31 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-30 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-29 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-28 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-27 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-24 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-23 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-22 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-21 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-20 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | CLP 20,678.00 | 0 |
| 2026-07-17 | CLP 20,500.00 | CLP 20,828.00 | CLP 20,400.00 | CLP 20,678.00 | 752,470 |
| 2026-07-15 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,000.00 | CLP 20,500.00 | 469,645 |
| 2026-07-14 | CLP 20,200.00 | CLP 20,871.00 | CLP 20,233.00 | CLP 20,480.00 | 400,090 |
| 2026-07-13 | CLP 20,300.00 | CLP 20,300.00 | CLP 20,004.00 | CLP 20,300.00 | 227,105 |
| 2026-07-10 | CLP 20,000.00 | CLP 20,440.00 | CLP 19,791.00 | CLP 20,390.00 | 124,019 |
| 2026-07-09 | CLP 19,769.00 | CLP 20,050.00 | CLP 19,769.00 | CLP 19,930.00 | 73,933 |
| 2026-07-08 | CLP 20,300.00 | CLP 20,300.00 | CLP 19,580.00 | CLP 19,765.00 | 287,330 |
| 2026-07-07 | CLP 19,761.00 | CLP 20,280.00 | CLP 18,798.00 | CLP 20,199.00 | 287,069 |
| 2026-07-06 | CLP 19,500.00 | CLP 19,850.00 | CLP 19,406.00 | CLP 19,760.00 | 73,054 |
| 2026-07-03 | CLP 19,549.00 | CLP 19,641.00 | CLP 19,217.00 | CLP 19,500.00 | 66,600 |
| 2026-07-02 | CLP 19,370.00 | CLP 19,600.00 | CLP 19,191.00 | CLP 19,380.00 | 122,211 |
| 2026-07-01 | CLP 18,800.00 | CLP 19,350.00 | CLP 18,798.00 | CLP 19,350.00 | 139,689 |
| 2026-06-30 | CLP 18,600.00 | CLP 18,863.00 | CLP 18,209.00 | CLP 18,798.00 | 190,123 |
| 2026-06-26 | CLP 18,600.00 | CLP 18,599.00 | CLP 18,071.00 | CLP 18,209.00 | 169,819 |
| 2026-06-25 | CLP 18,180.00 | CLP 18,725.00 | CLP 17,900.00 | CLP 18,400.00 | 258,003 |
| 2026-06-24 | CLP 17,866.00 | CLP 18,247.00 | CLP 17,700.00 | CLP 18,000.00 | 2,304,603 |
| 2026-06-23 | CLP 17,899.00 | CLP 18,049.00 | CLP 17,850.00 | CLP 17,900.00 | 155,017 |
| 2026-06-22 | CLP 17,730.00 | CLP 18,127.00 | CLP 17,730.00 | CLP 18,000.00 | 179,258 |
| 2026-06-19 | CLP 18,189.00 | CLP 18,000.00 | CLP 17,670.00 | CLP 17,670.00 | 240,687 |
| 2026-06-18 | CLP 18,299.00 | CLP 18,299.00 | CLP 17,700.00 | CLP 17,700.00 | 61,530 |
| 2026-06-17 | CLP 18,010.00 | CLP 18,073.00 | CLP 17,751.00 | CLP 17,780.00 | 130,682 |
| 2026-06-16 | CLP 18,249.00 | CLP 18,378.00 | CLP 18,000.00 | CLP 18,000.00 | 125,434 |
| 2026-06-15 | CLP 18,601.00 | CLP 19,000.00 | CLP 18,063.00 | CLP 18,151.00 | 153,495 |
| 2026-06-12 | CLP 18,200.00 | CLP 18,602.00 | CLP 18,133.00 | CLP 18,349.00 | 266,070 |
| 2026-06-11 | CLP 17,995.00 | CLP 18,250.00 | CLP 17,800.00 | CLP 18,152.00 | 230,015 |
| 2026-06-10 | CLP 17,980.00 | CLP 18,300.00 | CLP 17,782.00 | CLP 17,995.00 | 151,701 |
| 2026-06-09 | CLP 17,350.00 | CLP 18,300.00 | CLP 17,350.00 | CLP 18,300.00 | 343,554 |
| 2026-06-08 | CLP 17,510.00 | CLP 18,000.00 | CLP 17,200.00 | CLP 17,300.00 | 169,729 |
| 2026-06-05 | CLP 17,839.00 | CLP 18,055.00 | CLP 17,511.00 | CLP 17,700.00 | 202,171 |
| 2026-06-04 | CLP 17,701.00 | CLP 17,927.00 | CLP 17,500.00 | CLP 17,850.00 | 386,895 |
| 2026-06-03 | CLP 17,898.00 | CLP 17,898.00 | CLP 17,552.00 | CLP 17,701.00 | 122,780 |
| 2026-06-02 | CLP 18,436.00 | CLP 18,150.00 | CLP 17,614.00 | CLP 17,898.00 | 340,488 |
| 2026-06-01 | CLP 18,025.00 | CLP 18,257.00 | CLP 17,770.00 | CLP 18,000.00 | 474,769 |
| 2026-05-29 | CLP 17,501.00 | CLP 18,043.00 | CLP 17,501.00 | CLP 18,000.00 | 3,968,682 |
| 2026-05-28 | CLP 17,387.00 | CLP 17,750.00 | CLP 17,310.00 | CLP 17,650.00 | 321,165 |
| 2026-05-27 | CLP 17,275.00 | CLP 17,611.00 | CLP 17,072.00 | CLP 17,386.00 | 374,843 |
| 2026-05-26 | CLP 16,800.00 | CLP 16,950.00 | CLP 16,720.00 | CLP 16,950.00 | 608,878 |
| 2026-05-25 | CLP 16,700.00 | CLP 16,921.00 | CLP 16,610.00 | CLP 16,850.00 | 371,472 |
| 2026-05-22 | CLP 17,020.00 | CLP 17,080.00 | CLP 16,652.00 | CLP 16,699.00 | 385,202 |
| 2026-05-20 | CLP 16,799.00 | CLP 17,099.00 | CLP 16,635.00 | CLP 16,950.00 | 399,811 |
| 2026-05-19 | CLP 16,947.00 | CLP 17,036.00 | CLP 16,688.00 | CLP 16,800.00 | 317,602 |
| 2026-05-18 | CLP 16,980.00 | CLP 17,177.00 | CLP 16,750.00 | CLP 16,900.00 | 360,031 |
| 2026-05-15 | CLP 17,089.00 | CLP 17,099.00 | CLP 16,814.00 | CLP 16,940.00 | 343,782 |
| 2026-05-14 | CLP 17,122.00 | CLP 17,457.00 | CLP 16,900.00 | CLP 17,089.00 | 322,652 |
| 2026-05-13 | CLP 17,290.00 | CLP 17,547.00 | CLP 16,811.00 | CLP 17,122.00 | 452,986 |
| 2026-05-12 | CLP 18,139.00 | CLP 18,000.00 | CLP 17,525.00 | CLP 17,650.00 | 219,548 |
| 2026-05-11 | CLP 18,390.00 | CLP 18,400.00 | CLP 17,951.00 | CLP 17,972.00 | 62,600 |
| 2026-05-08 | CLP 18,677.00 | CLP 18,668.00 | CLP 18,181.00 | CLP 18,365.00 | 158,577 |
| 2026-05-07 | CLP 18,350.00 | CLP 18,922.00 | CLP 18,350.00 | CLP 18,668.00 | 337,477 |
| 2026-05-06 | CLP 18,090.00 | CLP 18,489.00 | CLP 17,670.00 | CLP 18,302.00 | 315,742 |
| 2026-05-05 | CLP 17,720.00 | CLP 17,950.00 | CLP 17,550.00 | CLP 17,550.00 | 180,501 |
| 2026-05-04 | CLP 18,366.00 | CLP 18,366.00 | CLP 17,700.00 | CLP 17,700.00 | 354,268 |
| 2026-04-30 | CLP 18,600.00 | CLP 18,750.00 | CLP 18,199.00 | CLP 18,400.00 | 282,834 |
| 2026-04-29 | CLP 19,250.00 | CLP 19,250.00 | CLP 18,510.00 | CLP 18,520.00 | 208,721 |
| 2026-04-28 | CLP 19,350.00 | CLP 19,350.00 | CLP 19,000.00 | CLP 19,000.00 | 202,197 |
| 2026-04-27 | CLP 19,800.00 | CLP 19,841.00 | CLP 19,310.00 | CLP 19,350.00 | 63,949 |
| 2026-04-24 | CLP 19,400.00 | CLP 19,950.00 | CLP 19,211.00 | CLP 19,800.00 | 128,017 |
| 2026-04-23 | CLP 19,351.00 | CLP 19,550.00 | CLP 18,925.00 | CLP 19,400.00 | 212,473 |
| 2026-04-22 | CLP 19,951.00 | CLP 19,988.00 | CLP 19,320.00 | CLP 19,351.00 | 216,063 |
| 2026-04-21 | CLP 20,400.00 | CLP 20,400.00 | CLP 19,750.00 | CLP 19,950.00 | 245,699 |
| 2026-04-20 | CLP 20,600.00 | CLP 20,600.00 | CLP 20,125.00 | CLP 20,399.00 | 126,027 |
| 2026-04-17 | CLP 20,018.00 | CLP 20,684.00 | CLP 19,755.00 | CLP 20,600.00 | 302,852 |
| 2026-04-16 | CLP 20,101.00 | CLP 20,750.00 | CLP 19,658.00 | CLP 19,969.00 | 259,051 |
| 2026-04-15 | CLP 20,450.00 | CLP 20,490.00 | CLP 20,000.00 | CLP 20,000.00 | 216,903 |
| 2026-04-14 | CLP 21,176.00 | CLP 21,364.00 | CLP 20,700.00 | CLP 21,300.00 | 314,170 |
| 2026-04-13 | CLP 21,379.00 | CLP 21,750.00 | CLP 20,825.00 | CLP 20,851.00 | 557,674 |
| 2026-04-10 | CLP 21,350.00 | CLP 21,466.00 | CLP 21,101.00 | CLP 21,389.00 | 142,128 |
| 2026-04-09 | CLP 20,900.00 | CLP 21,102.00 | CLP 20,800.00 | CLP 20,950.00 | 211,645 |
| 2026-04-08 | CLP 21,301.00 | CLP 21,403.00 | CLP 20,600.00 | CLP 20,800.00 | 207,013 |
| 2026-04-07 | CLP 20,700.00 | CLP 21,200.00 | CLP 20,268.00 | CLP 20,431.00 | 95,548 |
| 2026-04-06 | CLP 20,200.00 | CLP 20,789.00 | CLP 20,200.00 | CLP 20,600.00 | 119,849 |
| 2026-04-02 | CLP 19,690.00 | CLP 20,200.00 | CLP 19,370.00 | CLP 20,200.00 | 97,944 |
| 2026-04-01 | CLP 19,847.00 | CLP 19,900.00 | CLP 19,650.00 | CLP 19,729.00 | 167,402 |
| 2026-03-31 | CLP 19,200.00 | CLP 19,798.00 | CLP 19,100.00 | CLP 19,250.00 | 685,912 |
| 2026-03-30 | CLP 18,999.00 | CLP 19,337.00 | CLP 18,843.00 | CLP 19,001.00 | 212,011 |
| 2026-03-27 | CLP 19,399.00 | CLP 19,400.00 | CLP 18,858.00 | CLP 19,000.00 | 207,948 |
| 2026-03-26 | CLP 19,100.00 | CLP 19,200.00 | CLP 18,700.00 | CLP 19,000.00 | 219,345 |
| 2026-03-25 | CLP 19,001.00 | CLP 19,374.00 | CLP 19,000.00 | CLP 19,012.00 | 128,224 |
| 2026-03-24 | CLP 18,500.00 | CLP 18,997.00 | CLP 18,401.00 | CLP 18,800.00 | 335,561 |
| 2026-03-23 | CLP 18,608.00 | CLP 19,088.00 | CLP 18,391.00 | CLP 18,500.00 | 222,889 |
| 2026-03-20 | CLP 19,650.00 | CLP 20,090.00 | CLP 18,601.00 | CLP 18,601.00 | 327,322 |
| 2026-03-19 | CLP 19,600.00 | CLP 19,639.00 | CLP 19,200.00 | CLP 19,503.00 | 187,035 |
| 2026-03-18 | CLP 19,642.00 | CLP 19,996.00 | CLP 19,501.00 | CLP 19,600.00 | 77,045 |
| 2026-03-17 | CLP 19,761.00 | CLP 20,000.00 | CLP 19,435.00 | CLP 19,639.00 | 89,815 |
| 2026-03-16 | CLP 19,800.00 | CLP 20,193.00 | CLP 19,750.00 | CLP 19,750.00 | 114,833 |
| 2026-03-13 | CLP 19,321.00 | CLP 19,799.00 | CLP 19,321.00 | CLP 19,790.00 | 252,226 |
| 2026-03-12 | CLP 20,399.00 | CLP 20,399.00 | CLP 19,317.00 | CLP 19,317.00 | 273,978 |
| 2026-03-11 | CLP 20,687.00 | CLP 20,687.00 | CLP 20,275.00 | CLP 20,400.00 | 116,528 |
| 2026-03-10 | CLP 20,469.00 | CLP 20,654.00 | CLP 20,160.00 | CLP 20,585.00 | 181,608 |
| 2026-03-09 | CLP 20,150.00 | CLP 20,469.00 | CLP 19,900.00 | CLP 20,160.00 | 237,335 |
| 2026-03-06 | CLP 20,250.00 | CLP 20,749.00 | CLP 20,099.00 | CLP 20,423.00 | 127,065 |
| 2026-03-05 | CLP 20,515.00 | CLP 21,516.00 | CLP 20,000.00 | CLP 20,250.00 | 153,700 |
| 2026-03-04 | CLP 19,705.00 | CLP 20,723.00 | CLP 19,705.00 | CLP 20,500.00 | 500,712 |
| 2026-03-03 | CLP 19,800.00 | CLP 20,100.00 | CLP 19,000.00 | CLP 19,701.00 | 263,041 |
| 2026-03-02 | CLP 20,892.00 | CLP 20,892.00 | CLP 20,000.00 | CLP 20,101.00 | 282,868 |
| 2026-02-27 | CLP 21,950.00 | CLP 21,900.00 | CLP 20,812.00 | CLP 20,900.00 | 356,436 |
| 2026-02-26 | CLP 22,150.00 | CLP 22,300.00 | CLP 21,601.00 | CLP 21,900.00 | 234,997 |
| 2026-02-25 | CLP 22,420.00 | CLP 22,420.00 | CLP 22,100.00 | CLP 22,339.00 | 91,312 |
| 2026-02-24 | CLP 22,487.00 | CLP 22,564.00 | CLP 22,015.00 | CLP 22,393.00 | 116,928 |
| 2026-02-23 | CLP 22,700.00 | CLP 22,839.00 | CLP 22,018.00 | CLP 22,487.00 | 97,851 |
| 2026-02-20 | CLP 22,700.00 | CLP 22,833.00 | CLP 22,282.00 | CLP 22,700.00 | 140,696 |
| 2026-02-19 | CLP 22,899.00 | CLP 22,702.00 | CLP 21,941.00 | CLP 22,600.00 | 182,494 |
| 2026-02-18 | CLP 22,899.00 | CLP 23,092.00 | CLP 22,151.00 | CLP 22,899.00 | 102,518 |
| 2026-02-17 | CLP 22,800.00 | CLP 22,899.00 | CLP 22,405.00 | CLP 22,899.00 | 222,538 |
| 2026-02-16 | CLP 22,799.00 | CLP 22,799.00 | CLP 22,000.00 | CLP 22,799.00 | 740,626 |
| 2026-02-13 | CLP 23,160.00 | CLP 23,160.00 | CLP 22,121.00 | CLP 22,800.00 | 753,419 |
| 2026-02-12 | CLP 24,444.00 | CLP 24,147.00 | CLP 23,001.00 | CLP 23,335.00 | 344,828 |
| 2026-02-11 | CLP 23,200.00 | CLP 24,190.00 | CLP 23,200.00 | CLP 23,900.00 | 242,425 |
| 2026-02-10 | CLP 23,850.00 | CLP 23,860.00 | CLP 23,048.00 | CLP 23,150.00 | 317,087 |
| 2026-02-09 | CLP 23,510.00 | CLP 23,850.00 | CLP 23,200.00 | CLP 23,850.00 | 867,092 |
| 2026-02-06 | CLP 23,701.00 | CLP 24,400.00 | CLP 23,400.00 | CLP 23,510.00 | 457,365 |
| 2026-02-05 | CLP 24,999.00 | CLP 24,999.00 | CLP 23,560.00 | CLP 23,650.00 | 443,255 |
| 2026-02-04 | CLP 24,913.00 | CLP 25,887.00 | CLP 24,091.00 | CLP 24,999.00 | 296,713 |
| 2026-02-03 | CLP 23,900.00 | CLP 24,913.00 | CLP 23,900.00 | CLP 24,913.00 | 459,252 |
| 2026-02-02 | CLP 24,000.00 | CLP 24,000.00 | CLP 23,104.00 | CLP 24,000.00 | 367,487 |
| 2026-01-30 | CLP 24,500.00 | CLP 24,500.00 | CLP 23,350.00 | CLP 23,800.00 | 158,811 |
| 2026-01-29 | CLP 24,500.00 | CLP 24,595.00 | CLP 23,813.00 | CLP 24,099.00 | 136,873 |
| 2026-01-28 | CLP 24,100.00 | CLP 24,600.00 | CLP 23,536.00 | CLP 23,979.00 | 116,819 |
| 2026-01-27 | CLP 23,761.00 | CLP 24,601.00 | CLP 23,761.00 | CLP 23,780.00 | 112,946 |
| 2026-01-26 | CLP 23,475.00 | CLP 23,898.00 | CLP 23,200.00 | CLP 23,761.00 | 112,084 |
| 2026-01-23 | CLP 23,600.00 | CLP 23,800.00 | CLP 23,023.00 | CLP 23,450.00 | 130,505 |
| 2026-01-22 | CLP 23,530.00 | CLP 23,898.00 | CLP 23,150.00 | CLP 23,400.00 | 258,119 |
| 2026-01-21 | CLP 23,400.00 | CLP 23,683.00 | CLP 23,070.00 | CLP 23,150.00 | 219,980 |
| 2026-01-20 | CLP 23,487.00 | CLP 23,487.00 | CLP 22,964.00 | CLP 23,050.00 | 131,869 |
| 2026-01-19 | CLP 23,600.00 | CLP 23,600.00 | CLP 23,005.00 | CLP 23,490.00 | 72 |
| 2026-01-16 | CLP 21,501.00 | CLP 23,633.00 | CLP 21,501.00 | CLP 23,633.00 | 137,046 |
| 2026-01-15 | CLP 22,102.00 | CLP 22,650.00 | CLP 22,102.00 | CLP 22,499.00 | 236 |
| 2026-01-14 | CLP 21,450.00 | CLP 22,500.00 | CLP 21,102.00 | CLP 22,102.00 | 431,921 |
| 2026-01-13 | CLP 21,480.00 | CLP 21,650.00 | CLP 21,277.00 | CLP 21,450.00 | 197,791 |
| 2026-01-12 | CLP 21,600.00 | CLP 21,780.00 | CLP 21,427.00 | CLP 21,480.00 | 458,967 |
| 2026-01-09 | CLP 21,500.00 | CLP 21,849.00 | CLP 20,934.00 | CLP 21,500.00 | 736,382 |
| 2026-01-08 | CLP 21,900.00 | CLP 21,979.00 | CLP 21,151.00 | CLP 21,202.00 | 167,929 |
| 2026-01-07 | CLP 21,250.00 | CLP 21,544.00 | CLP 20,917.00 | CLP 21,460.00 | 236,324 |
| 2026-01-06 | CLP 20,103.00 | CLP 21,500.00 | CLP 20,103.00 | CLP 21,249.00 | 480,898 |
| 2026-01-05 | CLP 20,200.00 | CLP 20,881.00 | CLP 19,935.00 | CLP 20,700.00 | 152,266 |
| 2026-01-02 | CLP 19,950.00 | CLP 20,000.00 | CLP 19,807.00 | CLP 19,990.00 | 78,560 |
| 2025-12-30 | CLP 20,000.00 | CLP 20,000.00 | CLP 19,751.00 | CLP 19,950.00 | 97,308 |
| 2025-12-29 | CLP 19,970.00 | CLP 20,294.00 | CLP 19,685.00 | CLP 19,970.00 | 171,988 |
| 2025-12-26 | CLP 19,650.00 | CLP 19,970.00 | CLP 19,650.00 | CLP 19,961.00 | 50,000 |
| 2025-12-24 | CLP 19,600.00 | CLP 19,750.00 | CLP 19,400.00 | CLP 19,750.00 | 123,598 |
| 2025-12-23 | CLP 19,000.00 | CLP 19,663.00 | CLP 19,000.00 | CLP 19,600.00 | 243,039 |
| 2025-12-22 | CLP 18,750.00 | CLP 19,151.00 | CLP 18,750.00 | CLP 19,000.00 | 607,538 |
| 2025-12-19 | CLP 17,950.00 | CLP 18,809.00 | CLP 17,950.00 | CLP 18,750.00 | 359,738 |
| 2025-12-18 | CLP 18,000.00 | CLP 18,290.00 | CLP 17,799.00 | CLP 17,950.00 | 85,883 |
| 2025-12-17 | CLP 18,550.00 | CLP 18,627.00 | CLP 17,786.00 | CLP 17,900.00 | 111,050 |
| 2025-12-16 | CLP 18,500.00 | CLP 18,500.00 | CLP 18,350.00 | CLP 18,400.00 | 135,992 |
| 2025-12-15 | CLP 18,500.00 | CLP 18,557.00 | CLP 18,273.00 | CLP 18,339.00 | 78,050 |
| 2025-12-12 | CLP 18,283.00 | CLP 18,450.00 | CLP 18,100.00 | CLP 18,370.00 | 338,082 |
| 2025-12-11 | CLP 18,000.00 | CLP 18,200.00 | CLP 17,901.00 | CLP 18,150.00 | 259,969 |
| 2025-12-10 | CLP 18,011.00 | CLP 18,046.00 | CLP 17,849.00 | CLP 17,932.00 | 31,862 |
| 2025-12-09 | CLP 18,019.00 | CLP 18,110.00 | CLP 17,806.00 | CLP 17,999.00 | 33,386 |
| 2025-12-05 | CLP 17,950.00 | CLP 18,150.00 | CLP 17,838.00 | CLP 18,020.00 | 97,374 |
| 2025-12-04 | CLP 17,880.00 | CLP 18,121.00 | CLP 17,818.00 | CLP 18,000.00 | 131,365 |
| 2025-12-03 | CLP 17,752.00 | CLP 17,888.00 | CLP 17,300.00 | CLP 17,853.00 | 92,564 |
| 2025-12-02 | CLP 17,870.00 | CLP 17,971.00 | CLP 17,712.00 | CLP 17,750.00 | 176,436 |
| 2025-12-01 | CLP 17,898.00 | CLP 17,995.00 | CLP 17,602.00 | CLP 17,870.00 | 75,141 |
| 2025-11-28 | CLP 18,000.00 | CLP 18,000.00 | CLP 17,500.00 | CLP 17,900.00 | 81,498 |
| 2025-11-27 | CLP 18,000.00 | CLP 18,100.00 | CLP 17,850.00 | CLP 17,929.00 | 163,559 |
| 2025-11-26 | CLP 17,999.00 | CLP 18,000.00 | CLP 17,700.00 | CLP 18,000.00 | 24,160 |
| 2025-11-25 | CLP 17,679.00 | CLP 17,998.00 | CLP 17,650.00 | CLP 17,998.00 | 132,339 |
| 2025-11-24 | CLP 17,300.00 | CLP 17,750.00 | CLP 17,300.00 | CLP 17,554.00 | 238,110 |
| 2025-11-21 | CLP 17,400.00 | CLP 17,400.00 | CLP 17,286.00 | CLP 17,300.00 | 166,177 |
| 2025-11-20 | CLP 17,700.00 | CLP 17,989.00 | CLP 17,301.00 | CLP 17,322.00 | 82,822 |
| 2025-11-19 | CLP 17,445.00 | CLP 17,700.00 | CLP 17,221.00 | CLP 17,700.00 | 179,848 |
| 2025-11-18 | CLP 17,599.00 | CLP 17,599.00 | CLP 17,021.00 | CLP 17,450.00 | 107,863 |
| 2025-11-17 | CLP 18,000.00 | CLP 18,300.00 | CLP 17,051.00 | CLP 17,600.00 | 211,835 |
| 2025-11-14 | CLP 17,675.00 | CLP 17,675.00 | CLP 16,901.00 | CLP 17,489.00 | 349,712 |
| 2025-11-13 | CLP 18,001.00 | CLP 18,112.00 | CLP 17,487.00 | CLP 17,500.00 | 178,459 |
| 2025-11-12 | CLP 17,351.00 | CLP 18,097.00 | CLP 17,351.00 | CLP 17,990.00 | 627,650 |
| 2025-11-11 | CLP 17,799.00 | CLP 17,800.00 | CLP 17,205.00 | CLP 17,305.00 | 136,630 |
| 2025-11-10 | CLP 17,501.00 | CLP 17,800.00 | CLP 17,422.00 | CLP 17,533.00 | 288,329 |
| 2025-11-07 | CLP 17,249.00 | CLP 17,500.00 | CLP 17,100.00 | CLP 17,449.00 | 271,822 |
| 2025-11-06 | CLP 17,059.00 | CLP 17,342.00 | CLP 16,950.00 | CLP 17,098.00 | 143,590 |
| 2025-11-05 | CLP 17,200.00 | CLP 17,280.00 | CLP 16,500.00 | CLP 17,060.00 | 341,490 |
| 2025-11-04 | CLP 17,301.00 | CLP 17,301.00 | CLP 16,851.00 | CLP 17,000.00 | 321,545 |
| 2025-11-03 | CLP 17,199.00 | CLP 17,500.00 | CLP 16,850.00 | CLP 17,300.00 | 275,662 |
| 2025-10-30 | CLP 16,800.00 | CLP 17,400.00 | CLP 16,800.00 | CLP 17,124.00 | 187,943 |
| 2025-10-29 | CLP 16,450.00 | CLP 16,815.00 | CLP 16,450.00 | CLP 16,700.00 | 172,549 |
| 2025-10-28 | CLP 16,997.00 | CLP 16,695.00 | CLP 16,500.00 | CLP 16,542.00 | 78,066 |
| 2025-10-27 | CLP 16,750.00 | CLP 16,811.00 | CLP 16,500.00 | CLP 16,500.00 | 58,941 |
| 2025-10-24 | CLP 16,606.00 | CLP 16,800.00 | CLP 16,611.00 | CLP 16,720.00 | 80,818 |
| 2025-10-23 | CLP 16,500.00 | CLP 16,998.00 | CLP 16,254.00 | CLP 16,800.00 | 65,694 |
| 2025-10-22 | CLP 16,102.00 | CLP 16,610.00 | CLP 16,301.00 | CLP 16,500.00 | 34,868 |
| 2025-10-21 | CLP 16,900.00 | CLP 16,780.00 | CLP 16,101.00 | CLP 16,650.00 | 194,805 |
| 2025-10-20 | CLP 16,600.00 | CLP 16,800.00 | CLP 16,600.00 | CLP 16,780.00 | 85,106 |
| 2025-10-17 | CLP 16,320.00 | CLP 16,600.00 | CLP 16,283.00 | CLP 16,600.00 | 57,739 |
| 2025-10-16 | CLP 16,415.00 | CLP 17,000.00 | CLP 16,317.00 | CLP 16,340.00 | 323,921 |
| 2025-10-15 | CLP 15,794.00 | CLP 16,415.00 | CLP 15,635.00 | CLP 16,415.00 | 475,148 |
| 2025-10-14 | CLP 15,848.00 | CLP 15,847.00 | CLP 15,325.00 | CLP 15,795.00 | 534,359 |
| 2025-10-13 | CLP 15,201.00 | CLP 15,387.00 | CLP 15,201.00 | CLP 15,325.00 | 130,893 |
| 2025-10-10 | CLP 15,347.00 | CLP 15,400.00 | CLP 15,169.00 | CLP 15,200.00 | 138,494 |
| 2025-10-09 | CLP 15,300.00 | CLP 15,450.00 | CLP 15,300.00 | CLP 15,349.00 | 218,188 |