Meta Platforms, Inc. (METACL) Price History
Daily open, high, low, close and volume for Meta Platforms, Inc. (METACL) from 2025-10-16 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-21 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-20 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-19 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-16 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-15 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | CLP 732,000.00 | 0 |
| 2026-10-14 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-13 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-09 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-08 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-07 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-06 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-05 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-02 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-10-01 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-30 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-29 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-28 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-25 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-24 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-23 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-22 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-21 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-17 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-16 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-15 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-14 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-11 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-10 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-09 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-08 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-07 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-04 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-03 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-02 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-09-01 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-31 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-28 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-27 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-26 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-25 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-24 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-21 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-20 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-19 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-18 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-17 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-14 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-13 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-12 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-11 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-10 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-07 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-06 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-05 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-04 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-08-03 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-31 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-30 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-29 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-28 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-27 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-24 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-23 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-22 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-21 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-20 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | CLP 603,600.00 | 0 |
| 2026-07-17 | CLP 603,400.00 | CLP 607,800.00 | CLP 599,100.00 | CLP 603,600.00 | 21 |
| 2026-07-15 | CLP 618,345.00 | CLP 618,345.00 | CLP 618,345.00 | CLP 618,345.00 | 0 |
| 2026-07-14 | CLP 614,400.00 | CLP 614,400.00 | CLP 613,100.00 | CLP 618,345.00 | 10 |
| 2026-07-13 | CLP 615,300.00 | CLP 617,600.00 | CLP 615,300.00 | CLP 618,345.00 | 7 |
| 2026-07-10 | CLP 616,000.00 | CLP 620,500.00 | CLP 616,000.00 | CLP 618,345.00 | 27 |
| 2026-07-09 | CLP 564,460.00 | CLP 575,000.00 | CLP 548,900.00 | CLP 574,400.00 | 22 |
| 2026-07-08 | CLP 558,500.00 | CLP 558,500.00 | CLP 558,500.00 | CLP 519,538.00 | 1 |
| 2026-07-07 | CLP 566,600.00 | CLP 567,000.00 | CLP 566,600.00 | CLP 519,538.00 | 8 |
| 2026-07-06 | CLP 558,100.00 | CLP 558,100.00 | CLP 558,100.00 | CLP 519,538.00 | 5 |
| 2026-07-03 | CLP 519,538.00 | CLP 519,538.00 | CLP 519,538.00 | CLP 519,538.00 | 0 |
| 2026-07-02 | CLP 544,630.00 | CLP 544,630.00 | CLP 544,630.00 | CLP 519,538.00 | 1 |
| 2026-07-01 | CLP 569,440.00 | CLP 569,440.00 | CLP 568,800.00 | CLP 519,538.00 | 10 |
| 2026-06-30 | CLP 502,000.00 | CLP 519,900.00 | CLP 502,000.00 | CLP 519,538.00 | 22 |
| 2026-06-26 | CLP 511,100.00 | CLP 511,100.00 | CLP 511,100.00 | CLP 514,800.00 | 12 |
| 2026-06-25 | CLP 500,000.00 | CLP 500,000.00 | CLP 498,900.00 | CLP 514,800.00 | 2 |
| 2026-06-24 | CLP 518,000.00 | CLP 518,000.00 | CLP 513,100.00 | CLP 514,800.00 | 6 |
| 2026-06-23 | CLP 517,700.00 | CLP 517,700.00 | CLP 516,000.00 | CLP 514,800.00 | 4 |
| 2026-06-22 | CLP 514,800.00 | CLP 514,800.00 | CLP 514,800.00 | CLP 514,800.00 | 38 |
| 2026-06-19 | CLP 515,224.00 | CLP 515,224.00 | CLP 515,224.00 | CLP 515,224.00 | 0 |
| 2026-06-18 | CLP 515,224.00 | CLP 515,224.00 | CLP 515,224.00 | CLP 515,224.00 | 0 |
| 2026-06-17 | CLP 518,400.00 | CLP 518,400.00 | CLP 507,500.00 | CLP 515,224.00 | 42 |
| 2026-06-16 | CLP 515,600.00 | CLP 515,600.00 | CLP 515,600.00 | CLP 515,600.00 | 0 |
| 2026-06-15 | CLP 527,000.00 | CLP 529,600.00 | CLP 527,000.00 | CLP 515,600.00 | 5 |
| 2026-06-12 | CLP 511,400.00 | CLP 511,400.00 | CLP 511,400.00 | CLP 515,600.00 | 7 |
| 2026-06-11 | CLP 515,600.00 | CLP 515,600.00 | CLP 515,600.00 | CLP 515,600.00 | 24 |
| 2026-06-10 | CLP 524,250.00 | CLP 524,600.00 | CLP 522,000.00 | CLP 524,250.00 | 23 |
| 2026-06-09 | CLP 520,000.00 | CLP 545,000.00 | CLP 520,000.00 | CLP 543,000.00 | 15 |
| 2026-06-08 | CLP 540,770.00 | CLP 543,000.00 | CLP 540,770.00 | CLP 543,000.00 | 28 |
| 2026-06-05 | CLP 542,300.00 | CLP 542,300.00 | CLP 537,900.00 | CLP 538,826.00 | 19 |
| 2026-06-04 | CLP 563,300.00 | CLP 563,300.00 | CLP 563,300.00 | CLP 553,436.00 | 8 |
| 2026-06-03 | CLP 553,200.00 | CLP 558,300.00 | CLP 553,200.00 | CLP 553,436.00 | 382 |
| 2026-06-02 | CLP 543,331.00 | CLP 543,331.00 | CLP 543,331.00 | CLP 543,331.00 | 0 |
| 2026-06-01 | CLP 546,870.00 | CLP 546,870.00 | CLP 540,200.00 | CLP 543,331.00 | 19 |
| 2026-05-29 | CLP 558,000.00 | CLP 561,800.00 | CLP 558,000.00 | CLP 545,910.00 | 9 |
| 2026-05-28 | CLP 563,500.00 | CLP 566,400.00 | CLP 563,500.00 | CLP 545,910.00 | 13 |
| 2026-05-27 | CLP 545,520.00 | CLP 563,600.00 | CLP 545,520.00 | CLP 545,910.00 | 9 |
| 2026-05-26 | CLP 545,070.00 | CLP 547,730.00 | CLP 544,500.00 | CLP 545,910.00 | 113 |
| 2026-05-25 | CLP 544,688.00 | CLP 544,688.00 | CLP 544,688.00 | CLP 544,688.00 | 0 |
| 2026-05-22 | CLP 544,688.00 | CLP 544,688.00 | CLP 544,688.00 | CLP 544,688.00 | 0 |
| 2026-05-20 | CLP 545,000.00 | CLP 545,000.00 | CLP 544,500.00 | CLP 544,688.00 | 23 |
| 2026-05-19 | CLP 546,000.00 | CLP 546,000.00 | CLP 544,400.00 | CLP 540,482.00 | 6 |
| 2026-05-18 | CLP 552,900.00 | CLP 552,900.00 | CLP 552,900.00 | CLP 540,482.00 | 2 |
| 2026-05-15 | CLP 562,500.00 | CLP 562,500.00 | CLP 562,500.00 | CLP 540,482.00 | 6 |
| 2026-05-14 | CLP 549,600.00 | CLP 554,600.00 | CLP 549,600.00 | CLP 540,482.00 | 13 |
| 2026-05-13 | CLP 540,482.00 | CLP 540,482.00 | CLP 540,482.00 | CLP 540,482.00 | 0 |
| 2026-05-12 | CLP 540,850.00 | CLP 541,220.00 | CLP 538,300.00 | CLP 540,482.00 | 319 |
| 2026-05-11 | CLP 537,600.00 | CLP 537,600.00 | CLP 537,600.00 | CLP 537,600.00 | 28 |
| 2026-05-08 | CLP 546,500.00 | CLP 546,500.00 | CLP 545,160.00 | CLP 552,000.00 | 11 |
| 2026-05-07 | CLP 548,100.00 | CLP 552,000.00 | CLP 548,100.00 | CLP 552,000.00 | 44 |
| 2026-05-06 | CLP 550,000.00 | CLP 550,000.00 | CLP 547,500.00 | CLP 546,130.00 | 4 |
| 2026-05-05 | CLP 546,900.00 | CLP 546,900.00 | CLP 546,130.00 | CLP 546,130.00 | 16 |
| 2026-05-04 | CLP 551,980.00 | CLP 559,500.00 | CLP 551,980.00 | CLP 557,207.00 | 2 |
| 2026-04-30 | CLP 545,810.00 | CLP 557,300.00 | CLP 545,810.00 | CLP 557,207.00 | 23 |
| 2026-04-29 | CLP 601,100.00 | CLP 609,100.00 | CLP 601,100.00 | CLP 604,089.00 | 14 |
| 2026-04-28 | CLP 595,600.00 | CLP 598,800.00 | CLP 593,700.00 | CLP 596,564.00 | 14 |
| 2026-04-27 | CLP 609,900.00 | CLP 609,900.00 | CLP 609,100.00 | CLP 593,014.00 | 12 |
| 2026-04-24 | CLP 604,000.00 | CLP 604,000.00 | CLP 604,000.00 | CLP 593,014.00 | 1 |
| 2026-04-23 | CLP 597,900.00 | CLP 597,900.00 | CLP 592,200.00 | CLP 593,014.00 | 17 |
| 2026-04-22 | CLP 603,000.00 | CLP 603,000.00 | CLP 602,800.00 | CLP 561,690.00 | 2 |
| 2026-04-21 | CLP 599,400.00 | CLP 601,100.00 | CLP 598,830.00 | CLP 561,690.00 | 6 |
| 2026-04-20 | CLP 594,800.00 | CLP 596,100.00 | CLP 594,800.00 | CLP 561,690.00 | 2 |
| 2026-04-17 | CLP 602,250.00 | CLP 602,250.00 | CLP 596,100.00 | CLP 561,690.00 | 9 |
| 2026-04-16 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | 0 |
| 2026-04-15 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | 0 |
| 2026-04-14 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | CLP 561,690.00 | 0 |
| 2026-04-13 | CLP 562,200.00 | CLP 565,020.00 | CLP 561,200.00 | CLP 561,690.00 | 41 |
| 2026-04-10 | CLP 565,200.00 | CLP 565,200.00 | CLP 558,700.00 | CLP 564,614.00 | 155 |
| 2026-04-09 | CLP 569,900.00 | CLP 569,900.00 | CLP 558,600.00 | CLP 566,000.00 | 58 |
| 2026-04-08 | CLP 532,100.00 | CLP 558,100.00 | CLP 532,100.00 | CLP 524,600.00 | 7 |
| 2026-04-07 | CLP 523,900.00 | CLP 525,000.00 | CLP 523,900.00 | CLP 524,600.00 | 59 |
| 2026-04-06 | CLP 528,600.00 | CLP 531,900.00 | CLP 526,000.00 | CLP 531,900.00 | 12 |
| 2026-04-02 | CLP 521,400.00 | CLP 526,100.00 | CLP 521,400.00 | CLP 531,900.00 | 11 |
| 2026-04-01 | CLP 533,100.00 | CLP 538,050.00 | CLP 531,900.00 | CLP 531,900.00 | 52 |
| 2026-03-31 | CLP 519,100.00 | CLP 519,100.00 | CLP 519,100.00 | CLP 512,800.00 | 5 |
| 2026-03-30 | CLP 496,000.00 | CLP 496,000.00 | CLP 496,000.00 | CLP 512,800.00 | 9 |
| 2026-03-27 | CLP 505,000.00 | CLP 505,000.00 | CLP 488,000.00 | CLP 512,800.00 | 14 |
| 2026-03-26 | CLP 527,000.00 | CLP 527,000.00 | CLP 512,800.00 | CLP 512,800.00 | 24 |
| 2026-03-25 | CLP 543,300.00 | CLP 545,400.00 | CLP 543,300.00 | CLP 548,238.00 | 9 |
| 2026-03-24 | CLP 543,800.00 | CLP 548,400.00 | CLP 543,800.00 | CLP 548,238.00 | 11 |
| 2026-03-23 | CLP 548,000.00 | CLP 551,800.00 | CLP 548,000.00 | CLP 548,238.00 | 48 |
| 2026-03-20 | CLP 549,800.00 | CLP 550,100.00 | CLP 549,800.00 | CLP 566,400.00 | 14 |
| 2026-03-19 | CLP 558,300.00 | CLP 558,300.00 | CLP 549,400.00 | CLP 566,400.00 | 8 |
| 2026-03-18 | CLP 563,000.00 | CLP 568,900.00 | CLP 563,000.00 | CLP 566,400.00 | 8 |
| 2026-03-17 | CLP 566,200.00 | CLP 566,200.00 | CLP 566,200.00 | CLP 566,400.00 | 6 |
| 2026-03-16 | CLP 570,700.00 | CLP 570,700.00 | CLP 570,700.00 | CLP 566,400.00 | 4 |
| 2026-03-13 | CLP 564,300.00 | CLP 569,170.00 | CLP 564,300.00 | CLP 566,400.00 | 27 |
| 2026-03-12 | CLP 586,120.00 | CLP 586,120.00 | CLP 586,000.00 | CLP 586,000.00 | 24 |
| 2026-03-11 | CLP 583,000.00 | CLP 587,100.00 | CLP 583,000.00 | CLP 583,700.00 | 9 |
| 2026-03-10 | CLP 583,700.00 | CLP 583,700.00 | CLP 583,700.00 | CLP 583,700.00 | 19 |
| 2026-03-09 | CLP 579,200.00 | CLP 579,200.00 | CLP 578,100.00 | CLP 578,886.00 | 16 |
| 2026-03-06 | CLP 587,000.00 | CLP 587,000.00 | CLP 587,000.00 | CLP 587,000.00 | 20 |
| 2026-03-05 | CLP 597,000.00 | CLP 597,000.00 | CLP 594,600.00 | CLP 575,700.00 | 2 |
| 2026-03-04 | CLP 595,600.00 | CLP 595,600.00 | CLP 595,600.00 | CLP 575,700.00 | 7 |
| 2026-03-03 | CLP 590,400.00 | CLP 590,400.00 | CLP 590,400.00 | CLP 590,400.00 | 7 |
| 2026-03-02 | CLP 575,700.00 | CLP 575,700.00 | CLP 575,700.00 | CLP 575,700.00 | 241 |
| 2026-02-27 | CLP 563,700.00 | CLP 563,700.00 | CLP 563,700.00 | CLP 562,808.00 | 1 |
| 2026-02-26 | CLP 560,000.00 | CLP 569,100.00 | CLP 560,000.00 | CLP 562,808.00 | 15 |
| 2026-02-25 | CLP 557,900.00 | CLP 557,900.00 | CLP 557,900.00 | CLP 553,000.00 | 1 |
| 2026-02-24 | CLP 550,000.00 | CLP 551,800.00 | CLP 548,300.00 | CLP 553,000.00 | 14 |
| 2026-02-23 | CLP 555,900.00 | CLP 555,900.00 | CLP 555,900.00 | CLP 553,000.00 | 6 |
| 2026-02-20 | CLP 570,800.00 | CLP 570,800.00 | CLP 570,800.00 | CLP 553,000.00 | 1 |
| 2026-02-19 | CLP 553,000.00 | CLP 553,000.00 | CLP 553,000.00 | CLP 553,000.00 | 0 |
| 2026-02-18 | CLP 551,800.00 | CLP 554,600.00 | CLP 551,000.00 | CLP 553,000.00 | 20 |
| 2026-02-17 | CLP 552,940.00 | CLP 555,900.00 | CLP 552,000.00 | CLP 555,515.00 | 74 |
| 2026-02-16 | CLP 579,700.00 | CLP 579,700.00 | CLP 579,700.00 | CLP 579,700.00 | 0 |
| 2026-02-13 | CLP 579,700.00 | CLP 579,700.00 | CLP 579,700.00 | CLP 579,700.00 | 0 |
| 2026-02-12 | CLP 553,300.00 | CLP 553,300.00 | CLP 553,300.00 | CLP 579,700.00 | 1 |
| 2026-02-11 | CLP 565,700.00 | CLP 569,000.00 | CLP 565,700.00 | CLP 579,700.00 | 8 |
| 2026-02-10 | CLP 573,500.00 | CLP 579,700.00 | CLP 573,500.00 | CLP 579,700.00 | 63 |
| 2026-02-09 | CLP 570,000.00 | CLP 583,200.00 | CLP 570,000.00 | CLP 565,959.00 | 13 |
| 2026-02-06 | CLP 565,900.00 | CLP 566,840.00 | CLP 565,900.00 | CLP 565,959.00 | 111 |
| 2026-02-05 | CLP 577,000.00 | CLP 577,000.00 | CLP 573,900.00 | CLP 576,200.00 | 264 |
| 2026-02-04 | CLP 574,500.00 | CLP 574,500.00 | CLP 574,500.00 | CLP 607,600.00 | 3 |
| 2026-02-03 | CLP 597,000.00 | CLP 597,000.00 | CLP 591,400.00 | CLP 607,600.00 | 6 |
| 2026-02-02 | CLP 607,600.00 | CLP 611,500.00 | CLP 607,600.00 | CLP 607,600.00 | 72 |
| 2026-01-30 | CLP 629,500.00 | CLP 629,500.00 | CLP 629,500.00 | CLP 627,000.00 | 7 |
| 2026-01-29 | CLP 620,500.00 | CLP 634,900.00 | CLP 614,000.00 | CLP 627,000.00 | 38 |
| 2026-01-28 | CLP 534,100.00 | CLP 534,100.00 | CLP 534,100.00 | CLP 534,100.00 | 0 |
| 2026-01-27 | CLP 574,000.00 | CLP 574,000.00 | CLP 572,800.00 | CLP 534,100.00 | 7 |
| 2026-01-26 | CLP 582,700.00 | CLP 582,700.00 | CLP 582,700.00 | CLP 534,100.00 | 8 |
| 2026-01-23 | CLP 560,870.00 | CLP 560,870.00 | CLP 560,870.00 | CLP 534,100.00 | 4 |
| 2026-01-22 | CLP 553,600.00 | CLP 564,400.00 | CLP 553,600.00 | CLP 534,100.00 | 12 |
| 2026-01-21 | CLP 527,000.00 | CLP 533,800.00 | CLP 527,000.00 | CLP 534,100.00 | 6 |
| 2026-01-20 | CLP 539,000.00 | CLP 539,000.00 | CLP 534,100.00 | CLP 534,100.00 | 49 |
| 2026-01-19 | CLP 551,600.00 | CLP 551,600.00 | CLP 551,600.00 | CLP 551,600.00 | 0 |
| 2026-01-16 | CLP 554,980.00 | CLP 554,980.00 | CLP 553,200.00 | CLP 551,600.00 | 14 |
| 2026-01-15 | CLP 549,500.00 | CLP 551,600.00 | CLP 549,500.00 | CLP 551,600.00 | 35 |
| 2026-01-14 | CLP 550,000.00 | CLP 550,000.00 | CLP 542,000.00 | CLP 542,000.00 | 44 |
| 2026-01-13 | CLP 557,500.00 | CLP 557,500.00 | CLP 554,300.00 | CLP 580,000.00 | 13 |
| 2026-01-12 | CLP 570,000.00 | CLP 573,930.00 | CLP 570,000.00 | CLP 580,000.00 | 11 |
| 2026-01-09 | CLP 577,700.00 | CLP 584,100.00 | CLP 577,700.00 | CLP 580,000.00 | 107 |
| 2026-01-08 | CLP 577,800.00 | CLP 577,800.00 | CLP 577,000.00 | CLP 577,163.00 | 29 |
| 2026-01-07 | CLP 583,000.00 | CLP 583,000.00 | CLP 582,700.00 | CLP 582,794.00 | 16 |
| 2026-01-06 | CLP 600,960.00 | CLP 600,960.00 | CLP 600,960.00 | CLP 596,470.00 | 8 |
| 2026-01-05 | CLP 587,500.00 | CLP 601,700.00 | CLP 587,500.00 | CLP 596,470.00 | 32 |
| 2026-01-02 | CLP 602,181.00 | CLP 602,181.00 | CLP 602,181.00 | CLP 602,181.00 | 0 |
| 2025-12-30 | CLP 600,000.00 | CLP 600,000.00 | CLP 600,000.00 | CLP 602,181.00 | 5 |
| 2025-12-29 | CLP 602,000.00 | CLP 603,000.00 | CLP 601,690.00 | CLP 602,181.00 | 17 |
| 2025-12-26 | CLP 602,300.00 | CLP 602,500.00 | CLP 602,300.00 | CLP 606,300.00 | 5 |
| 2025-12-24 | CLP 605,600.00 | CLP 605,600.00 | CLP 604,900.00 | CLP 606,300.00 | 5 |
| 2025-12-23 | CLP 602,920.00 | CLP 605,000.00 | CLP 602,920.00 | CLP 606,300.00 | 7 |
| 2025-12-22 | CLP 606,300.00 | CLP 606,300.00 | CLP 606,300.00 | CLP 606,300.00 | 0 |
| 2025-12-19 | CLP 606,300.00 | CLP 606,300.00 | CLP 606,300.00 | CLP 606,300.00 | 14 |
| 2025-12-18 | CLP 604,200.00 | CLP 606,300.00 | CLP 604,000.00 | CLP 605,400.00 | 12 |
| 2025-12-17 | CLP 601,600.00 | CLP 607,700.00 | CLP 601,500.00 | CLP 605,400.00 | 28 |
| 2025-12-16 | CLP 596,270.00 | CLP 596,270.00 | CLP 596,270.00 | CLP 599,967.00 | 5 |
| 2025-12-15 | CLP 588,000.00 | CLP 588,000.00 | CLP 588,000.00 | CLP 599,967.00 | 2 |
| 2025-12-12 | CLP 590,000.00 | CLP 590,000.00 | CLP 587,400.00 | CLP 599,967.00 | 13 |
| 2025-12-11 | CLP 592,500.00 | CLP 592,500.00 | CLP 592,500.00 | CLP 599,967.00 | 2 |
| 2025-12-10 | CLP 599,800.00 | CLP 601,000.00 | CLP 599,800.00 | CLP 599,967.00 | 27 |
| 2025-12-09 | CLP 608,500.00 | CLP 610,300.00 | CLP 605,800.00 | CLP 610,300.00 | 43 |
| 2025-12-05 | CLP 624,200.00 | CLP 624,200.00 | CLP 624,200.00 | CLP 596,233.00 | 1 |
| 2025-12-04 | CLP 598,540.00 | CLP 610,200.00 | CLP 598,540.00 | CLP 596,233.00 | 5 |
| 2025-12-03 | CLP 593,490.00 | CLP 593,490.00 | CLP 588,700.00 | CLP 596,233.00 | 5 |
| 2025-12-02 | CLP 595,000.00 | CLP 598,100.00 | CLP 594,830.00 | CLP 596,233.00 | 1,138 |
| 2025-12-01 | CLP 598,000.00 | CLP 600,580.00 | CLP 593,410.00 | CLP 599,000.00 | 223 |
| 2025-11-28 | CLP 595,000.00 | CLP 600,050.00 | CLP 593,800.00 | CLP 600,038.00 | 56 |
| 2025-11-27 | CLP 589,303.00 | CLP 589,303.00 | CLP 589,303.00 | CLP 589,303.00 | 0 |
| 2025-11-26 | CLP 592,000.00 | CLP 592,800.00 | CLP 587,900.00 | CLP 589,303.00 | 12 |
| 2025-11-25 | CLP 581,900.00 | CLP 590,800.00 | CLP 581,900.00 | CLP 589,303.00 | 48 |
| 2025-11-24 | CLP 570,000.00 | CLP 575,400.00 | CLP 570,000.00 | CLP 570,338.00 | 19 |
| 2025-11-21 | CLP 559,400.00 | CLP 559,400.00 | CLP 548,100.00 | CLP 551,668.00 | 57 |
| 2025-11-20 | CLP 558,300.00 | CLP 561,600.00 | CLP 547,500.00 | CLP 550,591.00 | 124 |
| 2025-11-19 | CLP 551,190.00 | CLP 551,190.00 | CLP 546,000.00 | CLP 548,187.00 | 24 |
| 2025-11-18 | CLP 550,210.00 | CLP 558,400.00 | CLP 546,780.00 | CLP 568,600.00 | 19 |
| 2025-11-17 | CLP 568,600.00 | CLP 568,600.00 | CLP 568,600.00 | CLP 568,600.00 | 0 |
| 2025-11-14 | CLP 560,000.00 | CLP 570,460.00 | CLP 560,000.00 | CLP 568,600.00 | 65 |
| 2025-11-13 | CLP 571,000.00 | CLP 571,000.00 | CLP 564,000.00 | CLP 567,215.00 | 22 |
| 2025-11-12 | CLP 587,570.00 | CLP 588,620.00 | CLP 568,170.00 | CLP 574,980.00 | 118 |
| 2025-11-11 | CLP 584,330.00 | CLP 584,330.00 | CLP 583,300.00 | CLP 594,612.00 | 8 |
| 2025-11-10 | CLP 598,360.00 | CLP 598,360.00 | CLP 594,500.00 | CLP 594,612.00 | 109 |
| 2025-11-07 | CLP 578,000.00 | CLP 579,460.00 | CLP 572,100.00 | CLP 575,186.00 | 181 |
| 2025-11-06 | CLP 591,250.00 | CLP 591,250.00 | CLP 589,400.00 | CLP 607,834.00 | 4 |
| 2025-11-05 | CLP 595,500.00 | CLP 607,950.00 | CLP 595,500.00 | CLP 607,834.00 | 237 |
| 2025-11-04 | CLP 600,000.00 | CLP 614,150.00 | CLP 596,200.00 | CLP 599,817.00 | 42 |
| 2025-11-03 | CLP 618,500.00 | CLP 618,500.00 | CLP 610,000.00 | CLP 610,093.00 | 102 |
| 2025-10-30 | CLP 634,500.00 | CLP 640,500.00 | CLP 625,000.00 | CLP 633,376.00 | 85 |
| 2025-10-29 | CLP 705,000.00 | CLP 707,200.00 | CLP 705,000.00 | CLP 696,652.00 | 9 |
| 2025-10-28 | CLP 708,900.00 | CLP 708,900.00 | CLP 708,900.00 | CLP 696,652.00 | 5 |
| 2025-10-27 | CLP 707,300.00 | CLP 709,700.00 | CLP 704,800.00 | CLP 696,652.00 | 5 |
| 2025-10-24 | CLP 692,950.00 | CLP 697,400.00 | CLP 690,800.00 | CLP 696,652.00 | 10 |
| 2025-10-23 | CLP 695,300.00 | CLP 698,400.00 | CLP 695,300.00 | CLP 696,652.00 | 3 |
| 2025-10-22 | CLP 698,900.00 | CLP 698,900.00 | CLP 690,380.00 | CLP 696,652.00 | 31 |
| 2025-10-21 | CLP 702,000.00 | CLP 702,000.00 | CLP 697,300.00 | CLP 698,582.00 | 5 |
| 2025-10-20 | CLP 692,100.00 | CLP 699,730.00 | CLP 692,100.00 | CLP 698,582.00 | 17 |
| 2025-10-17 | CLP 681,400.00 | CLP 688,400.00 | CLP 681,400.00 | CLP 684,898.00 | 20 |
| 2025-10-16 | CLP 685,100.00 | CLP 691,800.00 | CLP 683,490.00 | CLP 689,640.00 | 11 |