Empresa Constructora Moller y Pérez Cotapos S.A. (MOLLER) Price History
Daily open, high, low, close and volume for Empresa Constructora Moller y Pérez Cotapos S.A. (MOLLER) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-08 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-07 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-06 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-05 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-02 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-10-01 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-30 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-29 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-28 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-25 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-24 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-23 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-22 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-21 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-17 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-16 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-15 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-14 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-11 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-10 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-09 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-08 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-07 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-04 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-02 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-09-01 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-31 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-28 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-27 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-26 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-25 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-24 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-21 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-20 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-19 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-18 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-17 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-14 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-13 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-12 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-11 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-10 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-07 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-06 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-05 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-04 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-08-03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-31 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-30 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-29 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-28 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-27 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-24 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-23 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-22 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-21 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-20 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-17 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-15 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-14 | CLP 364.00 | CLP 364.00 | CLP 361.38 | CLP 365.03 | 20 |
| 2026-07-13 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-10 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-09 | CLP 361.00 | CLP 361.00 | CLP 361.00 | CLP 365.03 | 30 |
| 2026-07-08 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-07 | CLP 365.03 | CLP 365.03 | CLP 365.03 | CLP 365.03 | 0 |
| 2026-07-06 | CLP 366.77 | CLP 366.70 | CLP 365.00 | CLP 365.03 | 300,765 |
| 2026-07-03 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-07-02 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-07-01 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-30 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 366.77 | 7,700 |
| 2026-06-26 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-25 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-24 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-23 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-22 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-19 | CLP 366.77 | CLP 366.77 | CLP 366.77 | CLP 366.77 | 0 |
| 2026-06-18 | CLP 356.99 | CLP 370.00 | CLP 365.00 | CLP 366.77 | 114,130 |
| 2026-06-17 | CLP 368.00 | CLP 368.00 | CLP 368.00 | CLP 368.00 | 0 |
| 2026-06-16 | CLP 368.00 | CLP 368.00 | CLP 368.00 | CLP 368.00 | 0 |
| 2026-06-15 | CLP 378.00 | CLP 378.00 | CLP 368.20 | CLP 368.00 | 631 |
| 2026-06-12 | CLP 368.00 | CLP 368.00 | CLP 368.00 | CLP 368.00 | 0 |
| 2026-06-11 | CLP 368.00 | CLP 368.00 | CLP 368.00 | CLP 368.00 | 22,365 |
| 2026-06-10 | CLP 355.90 | CLP 355.90 | CLP 355.90 | CLP 355.98 | 6,879 |
| 2026-06-09 | CLP 355.98 | CLP 355.98 | CLP 355.98 | CLP 355.98 | 0 |
| 2026-06-08 | CLP 355.98 | CLP 355.98 | CLP 355.98 | CLP 355.98 | 0 |
| 2026-06-05 | CLP 355.98 | CLP 355.98 | CLP 355.98 | CLP 355.98 | 0 |
| 2026-06-04 | CLP 355.00 | CLP 377.90 | CLP 355.00 | CLP 355.98 | 1,705 |
| 2026-06-03 | CLP 355.98 | CLP 355.98 | CLP 355.98 | CLP 355.98 | 0 |
| 2026-06-02 | CLP 355.98 | CLP 355.98 | CLP 355.98 | CLP 355.98 | 0 |
| 2026-06-01 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 355.98 | 850 |
| 2026-05-29 | CLP 340.00 | CLP 340.00 | CLP 340.00 | CLP 355.98 | 7,000 |
| 2026-05-28 | CLP 378.00 | CLP 378.00 | CLP 378.00 | CLP 355.98 | 902 |
| 2026-05-27 | CLP 351.00 | CLP 356.00 | CLP 356.00 | CLP 355.98 | 29,292 |
| 2026-05-26 | CLP 356.00 | CLP 356.00 | CLP 355.90 | CLP 356.40 | 2 |
| 2026-05-25 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-22 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-20 | CLP 360.00 | CLP 362.00 | CLP 356.00 | CLP 356.40 | 2,111 |
| 2026-05-19 | CLP 356.00 | CLP 356.00 | CLP 356.00 | CLP 356.40 | 3,968 |
| 2026-05-18 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-15 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-14 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-13 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-12 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-11 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 0 |
| 2026-05-08 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 85,000 |
| 2026-05-07 | CLP 370.00 | CLP 370.00 | CLP 357.00 | CLP 356.40 | 1,587 |
| 2026-05-06 | CLP 356.40 | CLP 356.40 | CLP 356.40 | CLP 356.40 | 26,300 |
| 2026-05-05 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-05-04 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-30 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 11,011 |
| 2026-04-29 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-28 | CLP 360.00 | CLP 365.00 | CLP 360.00 | CLP 360.00 | 1,409 |
| 2026-04-27 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-24 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-23 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-22 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-21 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-20 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-17 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-16 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-15 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 150 |
| 2026-04-14 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-13 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-10 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 220 |
| 2026-04-09 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 50,682 |
| 2026-04-08 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 6,853 |
| 2026-04-07 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-06 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-02 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-04-01 | CLP 350.00 | CLP 350.00 | CLP 350.00 | CLP 360.00 | 1,888 |
| 2026-03-31 | CLP 350.00 | CLP 350.00 | CLP 350.00 | CLP 360.00 | 11,144 |
| 2026-03-30 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-27 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-26 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-25 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 41,128 |
| 2026-03-24 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-23 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 5,000 |
| 2026-03-20 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-19 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-18 | CLP 379.90 | CLP 379.90 | CLP 379.90 | CLP 360.00 | 5,595 |
| 2026-03-17 | CLP 379.90 | CLP 379.90 | CLP 379.90 | CLP 360.00 | 2,400 |
| 2026-03-16 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 2 |
| 2026-03-13 | CLP 360.00 | CLP 379.90 | CLP 360.00 | CLP 360.00 | 2,005 |
| 2026-03-12 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-11 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-10 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-09 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 0 |
| 2026-03-06 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 1,151 |
| 2026-03-05 | CLP 380.00 | CLP 380.00 | CLP 360.00 | CLP 360.00 | 187,493 |
| 2026-03-04 | CLP 370.00 | CLP 375.00 | CLP 375.00 | CLP 375.00 | 2,630 |
| 2026-03-03 | CLP 374.00 | CLP 375.00 | CLP 374.00 | CLP 375.00 | 34,563 |
| 2026-03-02 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 3,710 |
| 2026-02-27 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 0 |
| 2026-02-26 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 0 |
| 2026-02-25 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 118 |
| 2026-02-24 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 0 |
| 2026-02-23 | CLP 380.00 | CLP 380.00 | CLP 360.00 | CLP 380.00 | 1,070 |
| 2026-02-20 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 20 |
| 2026-02-19 | CLP 370.00 | CLP 370.00 | CLP 370.00 | CLP 380.00 | 17,520 |
| 2026-02-18 | CLP 365.00 | CLP 365.00 | CLP 365.00 | CLP 380.00 | 10,320 |
| 2026-02-17 | CLP 380.00 | CLP 380.00 | CLP 365.00 | CLP 380.00 | 337 |
| 2026-02-16 | CLP 379.02 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 2,000,115 |
| 2026-02-13 | CLP 365.00 | CLP 365.00 | CLP 365.00 | CLP 365.00 | 25,700 |
| 2026-02-12 | CLP 379.03 | CLP 379.03 | CLP 379.03 | CLP 379.03 | 0 |
| 2026-02-11 | CLP 379.03 | CLP 379.03 | CLP 379.03 | CLP 379.03 | 0 |
| 2026-02-10 | CLP 380.00 | CLP 380.00 | CLP 375.00 | CLP 379.03 | 115,000 |
| 2026-02-09 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 0 |
| 2026-02-06 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 2,222 |
| 2026-02-05 | CLP 379.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 105,534 |
| 2026-02-04 | CLP 370.00 | CLP 375.00 | CLP 360.00 | CLP 361.41 | 954,505 |
| 2026-02-03 | CLP 363.66 | CLP 363.66 | CLP 363.66 | CLP 363.66 | 30,462 |
| 2026-02-02 | CLP 363.66 | CLP 363.66 | CLP 363.66 | CLP 363.66 | 0 |
| 2026-01-30 | CLP 363.66 | CLP 363.66 | CLP 363.66 | CLP 363.66 | 0 |
| 2026-01-29 | CLP 381.60 | CLP 385.00 | CLP 360.00 | CLP 363.66 | 294,868 |
| 2026-01-28 | CLP 379.90 | CLP 381.60 | CLP 360.00 | CLP 361.53 | 13,578 |
| 2026-01-27 | CLP 380.00 | CLP 380.00 | CLP 360.00 | CLP 361.53 | 455,908 |
| 2026-01-26 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 58,458 |
| 2026-01-23 | CLP 379.90 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 3,721 |
| 2026-01-22 | CLP 384.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 26,287 |
| 2026-01-21 | CLP 382.99 | CLP 384.00 | CLP 382.99 | CLP 384.00 | 219,221 |
| 2026-01-20 | CLP 382.99 | CLP 382.99 | CLP 382.99 | CLP 384.00 | 50 |
| 2026-01-19 | CLP 379.00 | CLP 380.00 | CLP 379.00 | CLP 384.00 | 2,639 |
| 2026-01-16 | CLP 386.00 | CLP 386.00 | CLP 384.00 | CLP 384.00 | 202,222 |
| 2026-01-15 | CLP 384.00 | CLP 384.00 | CLP 384.00 | CLP 384.00 | 16,319 |
| 2026-01-14 | CLP 380.00 | CLP 384.00 | CLP 384.00 | CLP 384.00 | 5,425,414 |
| 2026-01-13 | CLP 385.00 | CLP 384.00 | CLP 384.00 | CLP 384.00 | 27,307 |
| 2026-01-12 | CLP 388.34 | CLP 388.34 | CLP 388.34 | CLP 388.34 | 0 |
| 2026-01-09 | CLP 390.00 | CLP 390.00 | CLP 387.00 | CLP 388.34 | 28,991 |
| 2026-01-08 | CLP 387.00 | CLP 387.00 | CLP 387.00 | CLP 387.00 | 110,000 |
| 2026-01-07 | CLP 390.00 | CLP 385.00 | CLP 385.00 | CLP 385.00 | 140,070 |
| 2026-01-06 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 0 |
| 2026-01-05 | CLP 380.00 | CLP 380.00 | CLP 380.00 | CLP 380.00 | 110,000 |
| 2026-01-02 | CLP 371.00 | CLP 371.00 | CLP 371.00 | CLP 371.00 | 0 |
| 2025-12-30 | CLP 371.00 | CLP 371.00 | CLP 371.00 | CLP 371.00 | 0 |
| 2025-12-29 | CLP 371.00 | CLP 371.00 | CLP 371.00 | CLP 371.00 | 0 |
| 2025-12-26 | CLP 369.00 | CLP 371.00 | CLP 371.00 | CLP 371.00 | 101,900 |
| 2025-12-24 | CLP 362.00 | CLP 370.00 | CLP 370.00 | CLP 370.00 | 150,040 |
| 2025-12-23 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 581 |
| 2025-12-22 | CLP 360.00 | CLP 360.00 | CLP 360.00 | CLP 360.00 | 120,000 |
| 2025-12-19 | CLP 330.00 | CLP 350.00 | CLP 350.00 | CLP 350.00 | 237,274 |
| 2025-12-18 | CLP 330.00 | CLP 330.00 | CLP 330.00 | CLP 330.00 | 497 |
| 2025-12-17 | CLP 330.00 | CLP 330.00 | CLP 330.00 | CLP 330.00 | 122,064 |
| 2025-12-16 | CLP 326.96 | CLP 326.96 | CLP 326.96 | CLP 326.96 | 0 |
| 2025-12-15 | CLP 330.00 | CLP 330.00 | CLP 325.00 | CLP 326.96 | 123,506 |
| 2025-12-12 | CLP 325.00 | CLP 325.00 | CLP 325.00 | CLP 325.00 | 0 |
| 2025-12-11 | CLP 325.00 | CLP 325.00 | CLP 325.00 | CLP 325.00 | 1,567,172 |
| 2025-12-10 | CLP 315.00 | CLP 315.00 | CLP 315.00 | CLP 315.00 | 0 |
| 2025-12-09 | CLP 301.74 | CLP 315.00 | CLP 315.00 | CLP 315.00 | 95,465 |
| 2025-12-05 | CLP 320.00 | CLP 320.00 | CLP 300.00 | CLP 301.74 | 78,199 |
| 2025-12-04 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-12-03 | CLP 314.91 | CLP 314.91 | CLP 314.89 | CLP 314.91 | 4,059 |
| 2025-12-02 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-12-01 | CLP 314.00 | CLP 314.00 | CLP 314.00 | CLP 314.91 | 3,063 |
| 2025-11-28 | CLP 305.00 | CLP 315.00 | CLP 315.00 | CLP 314.91 | 5,530 |
| 2025-11-27 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-11-26 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-11-25 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-11-24 | CLP 314.91 | CLP 314.91 | CLP 314.91 | CLP 314.91 | 0 |
| 2025-11-21 | CLP 315.00 | CLP 315.00 | CLP 314.00 | CLP 314.91 | 53,417 |
| 2025-11-20 | CLP 314.99 | CLP 315.00 | CLP 315.00 | CLP 315.00 | 13,293 |
| 2025-11-19 | CLP 308.39 | CLP 315.00 | CLP 308.40 | CLP 315.00 | 924,590 |
| 2025-11-18 | CLP 308.49 | CLP 308.49 | CLP 308.49 | CLP 308.50 | 34 |
| 2025-11-17 | CLP 308.50 | CLP 308.50 | CLP 308.50 | CLP 308.50 | 8,000 |
| 2025-11-14 | CLP 320.00 | CLP 320.00 | CLP 320.00 | CLP 308.50 | 592 |
| 2025-11-13 | CLP 306.00 | CLP 310.00 | CLP 306.00 | CLP 308.50 | 75,262 |
| 2025-11-12 | CLP 305.00 | CLP 306.01 | CLP 305.00 | CLP 305.77 | 43,478 |
| 2025-11-11 | CLP 300.00 | CLP 314.99 | CLP 300.00 | CLP 296.51 | 12,443 |
| 2025-11-10 | CLP 288.01 | CLP 320.00 | CLP 288.01 | CLP 296.51 | 123,271 |
| 2025-11-07 | CLP 275.01 | CLP 298.00 | CLP 275.10 | CLP 287.38 | 411,032 |
| 2025-11-06 | CLP 296.00 | CLP 296.80 | CLP 296.00 | CLP 282.73 | 5,521 |
| 2025-11-05 | CLP 284.04 | CLP 284.04 | CLP 284.04 | CLP 282.73 | 31,506 |
| 2025-11-04 | CLP 284.04 | CLP 269.09 | CLP 269.09 | CLP 274.08 | 8,908 |
| 2025-11-03 | CLP 274.08 | CLP 274.08 | CLP 274.08 | CLP 274.08 | 50,718 |
| 2025-10-30 | CLP 274.08 | CLP 274.08 | CLP 274.08 | CLP 274.08 | 14,257 |
| 2025-10-29 | CLP 274.08 | CLP 274.08 | CLP 274.08 | CLP 274.08 | 0 |
| 2025-10-28 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 3,623 |
| 2025-10-27 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-24 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-23 | CLP 252.11 | CLP 279.94 | CLP 252.11 | CLP 275.00 | 19,202 |
| 2025-10-22 | CLP 250.00 | CLP 250.13 | CLP 250.13 | CLP 275.00 | 8,007 |
| 2025-10-21 | CLP 274.00 | CLP 274.00 | CLP 274.00 | CLP 275.00 | 1,500 |
| 2025-10-20 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-17 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 2,077 |
| 2025-10-16 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 213,644 |
| 2025-10-15 | CLP 233.00 | CLP 260.00 | CLP 260.00 | CLP 275.00 | 6,348 |
| 2025-10-14 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-13 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-10 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2025-10-09 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 40,018 |