Molibdenos y Metales S.A. (MOLYMET) Price History
Daily open, high, low, close and volume for Molibdenos y Metales S.A. (MOLYMET) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-08 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-07 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-06 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-05 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-02 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-10-01 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-30 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-29 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-28 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-25 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-24 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-23 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-22 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-21 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-17 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-16 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-15 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-14 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-11 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-10 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-09 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-08 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-07 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-04 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-03 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-02 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-09-01 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-31 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-28 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-27 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-26 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-25 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-24 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-21 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-20 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-19 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-18 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-17 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-14 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-13 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-12 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-11 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-10 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-07 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-06 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-05 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-04 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-08-03 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-31 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-30 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-29 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-28 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-27 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-24 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-23 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-22 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-21 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-20 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-17 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,332.00 | 7 |
| 2026-07-15 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,332.00 | 200 |
| 2026-07-14 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,332.00 | 20 |
| 2026-07-13 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | CLP 10,332.00 | 0 |
| 2026-07-10 | CLP 10,330.00 | CLP 10,330.00 | CLP 10,330.00 | CLP 10,332.00 | 216 |
| 2026-07-09 | CLP 10,350.00 | CLP 10,350.00 | CLP 10,300.00 | CLP 10,332.00 | 877 |
| 2026-07-08 | CLP 10,300.00 | CLP 10,350.00 | CLP 10,247.00 | CLP 10,300.00 | 603 |
| 2026-07-07 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 0 |
| 2026-07-06 | CLP 10,300.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,300.00 | 102 |
| 2026-07-03 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 7 |
| 2026-07-02 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 13 |
| 2026-07-01 | CLP 10,200.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 5,003 |
| 2026-06-30 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,299.00 | 1 |
| 2026-06-26 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,299.00 | 2,665 |
| 2026-06-25 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 10 |
| 2026-06-24 | CLP 10,300.00 | CLP 10,350.00 | CLP 10,200.00 | CLP 10,300.00 | 46 |
| 2026-06-23 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,300.00 | 664 |
| 2026-06-22 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,300.00 | 14 |
| 2026-06-19 | CLP 10,820.00 | CLP 10,820.00 | CLP 10,815.00 | CLP 10,300.00 | 55 |
| 2026-06-18 | CLP 10,300.00 | CLP 10,500.00 | CLP 10,300.00 | CLP 10,300.00 | 1,137 |
| 2026-06-17 | CLP 10,200.00 | CLP 10,302.00 | CLP 10,200.00 | CLP 10,216.00 | 2,879 |
| 2026-06-16 | CLP 10,301.00 | CLP 10,301.00 | CLP 10,301.00 | CLP 10,301.00 | 570 |
| 2026-06-15 | CLP 10,301.00 | CLP 10,301.00 | CLP 10,200.00 | CLP 10,301.00 | 534 |
| 2026-06-12 | CLP 10,350.00 | CLP 10,350.00 | CLP 10,350.00 | CLP 10,301.00 | 675 |
| 2026-06-11 | CLP 10,450.00 | CLP 10,300.00 | CLP 10,300.00 | CLP 10,301.00 | 375 |
| 2026-06-10 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,301.00 | 25 |
| 2026-06-09 | CLP 10,200.00 | CLP 10,400.00 | CLP 10,400.00 | CLP 10,301.00 | 124 |
| 2026-06-08 | CLP 10,301.00 | CLP 10,301.00 | CLP 10,301.00 | CLP 10,301.00 | 8 |
| 2026-06-05 | CLP 10,400.00 | CLP 10,400.00 | CLP 10,400.00 | CLP 10,301.00 | 364 |
| 2026-06-04 | CLP 10,400.00 | CLP 10,400.00 | CLP 10,400.00 | CLP 10,301.00 | 76 |
| 2026-06-03 | CLP 10,390.00 | CLP 10,390.00 | CLP 10,390.00 | CLP 10,301.00 | 31 |
| 2026-06-02 | CLP 10,390.00 | CLP 10,390.00 | CLP 10,390.00 | CLP 10,301.00 | 10 |
| 2026-06-01 | CLP 10,390.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,301.00 | 135 |
| 2026-05-29 | CLP 10,390.00 | CLP 10,390.00 | CLP 10,300.00 | CLP 10,301.00 | 23,567 |
| 2026-05-28 | CLP 10,299.00 | CLP 10,300.00 | CLP 10,299.00 | CLP 10,300.00 | 35,700 |
| 2026-05-27 | CLP 9,999.00 | CLP 10,350.00 | CLP 10,150.00 | CLP 10,223.00 | 4,181 |
| 2026-05-26 | CLP 10,197.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 1,000 |
| 2026-05-25 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 10,002.00 | 428 |
| 2026-05-22 | CLP 10,102.00 | CLP 10,102.00 | CLP 10,102.00 | CLP 10,002.00 | 40 |
| 2026-05-20 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,002.00 | 147 |
| 2026-05-19 | CLP 10,002.00 | CLP 10,002.00 | CLP 10,002.00 | CLP 10,002.00 | 0 |
| 2026-05-18 | CLP 10,002.00 | CLP 10,002.00 | CLP 10,002.00 | CLP 10,002.00 | 0 |
| 2026-05-15 | CLP 10,100.00 | CLP 10,100.00 | CLP 10,100.00 | CLP 10,002.00 | 660 |
| 2026-05-14 | CLP 10,002.00 | CLP 10,200.00 | CLP 10,002.00 | CLP 10,002.00 | 163 |
| 2026-05-13 | CLP 10,000.00 | CLP 10,021.00 | CLP 10,000.00 | CLP 10,002.00 | 2,628 |
| 2026-05-12 | CLP 9,850.00 | CLP 10,115.00 | CLP 9,850.00 | CLP 9,822.50 | 111 |
| 2026-05-11 | CLP 9,850.00 | CLP 9,850.00 | CLP 9,850.00 | CLP 9,822.50 | 101 |
| 2026-05-08 | CLP 9,724.30 | CLP 9,724.30 | CLP 9,724.30 | CLP 9,822.50 | 287 |
| 2026-05-07 | CLP 10,115.00 | CLP 10,000.00 | CLP 9,800.00 | CLP 9,822.50 | 1,848 |
| 2026-05-06 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 762 |
| 2026-05-05 | CLP 10,025.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 1,058 |
| 2026-05-04 | CLP 10,200.00 | CLP 10,200.00 | CLP 10,100.00 | CLP 10,025.00 | 98 |
| 2026-04-30 | CLP 10,025.00 | CLP 10,025.00 | CLP 10,025.00 | CLP 10,025.00 | 2,163 |
| 2026-04-29 | CLP 10,000.00 | CLP 10,010.00 | CLP 10,000.00 | CLP 10,010.00 | 6,816 |
| 2026-04-28 | CLP 10,022.00 | CLP 10,022.00 | CLP 10,000.00 | CLP 10,023.00 | 449 |
| 2026-04-27 | CLP 10,200.00 | CLP 10,023.00 | CLP 10,023.00 | CLP 10,023.00 | 202 |
| 2026-04-24 | CLP 10,274.00 | CLP 10,274.00 | CLP 10,000.00 | CLP 10,023.00 | 2,619 |
| 2026-04-23 | CLP 10,345.00 | CLP 10,345.00 | CLP 10,345.00 | CLP 10,345.00 | 0 |
| 2026-04-22 | CLP 10,600.00 | CLP 10,400.00 | CLP 10,347.00 | CLP 10,345.00 | 2,142 |
| 2026-04-21 | CLP 10,000.00 | CLP 10,500.00 | CLP 10,000.00 | CLP 10,400.00 | 6,984 |
| 2026-04-20 | CLP 10,150.00 | CLP 10,150.00 | CLP 10,000.00 | CLP 10,000.00 | 2,464 |
| 2026-04-17 | CLP 9,601.30 | CLP 9,900.00 | CLP 9,601.30 | CLP 9,506.20 | 271 |
| 2026-04-16 | CLP 9,060.00 | CLP 9,501.00 | CLP 9,060.00 | CLP 9,506.20 | 1,946 |
| 2026-04-15 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 8,700.00 | 210 |
| 2026-04-14 | CLP 8,500.00 | CLP 8,820.00 | CLP 8,500.00 | CLP 8,700.00 | 84 |
| 2026-04-13 | CLP 8,920.00 | CLP 8,920.00 | CLP 8,700.00 | CLP 8,700.00 | 19,704 |
| 2026-04-10 | CLP 9,000.00 | CLP 9,199.00 | CLP 8,650.00 | CLP 8,908.80 | 1,568 |
| 2026-04-09 | CLP 9,367.00 | CLP 9,367.00 | CLP 9,360.00 | CLP 9,371.70 | 63 |
| 2026-04-08 | CLP 9,499.90 | CLP 9,500.00 | CLP 9,300.00 | CLP 9,371.70 | 1,791 |
| 2026-04-07 | CLP 9,306.00 | CLP 9,306.00 | CLP 9,306.00 | CLP 9,593.90 | 3 |
| 2026-04-06 | CLP 9,593.90 | CLP 9,593.90 | CLP 9,593.90 | CLP 9,593.90 | 0 |
| 2026-04-02 | CLP 9,593.90 | CLP 9,593.90 | CLP 9,593.90 | CLP 9,593.90 | 0 |
| 2026-04-01 | CLP 9,480.00 | CLP 9,480.00 | CLP 9,480.00 | CLP 9,593.90 | 21 |
| 2026-03-31 | CLP 9,500.00 | CLP 9,650.00 | CLP 9,500.00 | CLP 9,593.90 | 1,012 |
| 2026-03-30 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,649.60 | 10 |
| 2026-03-27 | CLP 10,490.00 | CLP 9,810.00 | CLP 9,505.00 | CLP 9,649.60 | 3,184 |
| 2026-03-26 | CLP 10,398.00 | CLP 10,050.00 | CLP 9,500.00 | CLP 9,724.00 | 4,048 |
| 2026-03-25 | CLP 10,499.00 | CLP 10,499.00 | CLP 10,499.00 | CLP 10,500.00 | 216 |
| 2026-03-24 | CLP 10,800.00 | CLP 10,500.00 | CLP 10,500.00 | CLP 10,500.00 | 1,602 |
| 2026-03-23 | CLP 10,880.00 | CLP 10,880.00 | CLP 10,800.00 | CLP 10,827.00 | 142 |
| 2026-03-20 | CLP 10,880.00 | CLP 10,830.00 | CLP 10,830.00 | CLP 10,827.00 | 101 |
| 2026-03-19 | CLP 10,827.00 | CLP 10,827.00 | CLP 10,827.00 | CLP 10,827.00 | 0 |
| 2026-03-18 | CLP 10,827.00 | CLP 10,827.00 | CLP 10,827.00 | CLP 10,827.00 | 0 |
| 2026-03-17 | CLP 10,827.00 | CLP 10,827.00 | CLP 10,815.00 | CLP 10,827.00 | 1,138 |
| 2026-03-16 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,800.00 | CLP 10,823.00 | 8,094 |
| 2026-03-13 | CLP 10,600.00 | CLP 10,825.00 | CLP 10,599.00 | CLP 10,825.00 | 9,056 |
| 2026-03-12 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,825.00 | 1,478 |
| 2026-03-11 | CLP 10,820.00 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,825.00 | 192 |
| 2026-03-10 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,825.00 | CLP 10,825.00 | 6 |
| 2026-03-09 | CLP 10,900.00 | CLP 10,900.00 | CLP 9,100.00 | CLP 10,825.00 | 231 |
| 2026-03-06 | CLP 11,000.00 | CLP 10,830.00 | CLP 10,830.00 | CLP 10,830.00 | 564 |
| 2026-03-05 | CLP 10,821.00 | CLP 10,900.00 | CLP 10,821.00 | CLP 10,900.00 | 2,624 |
| 2026-03-04 | CLP 10,820.00 | CLP 10,821.00 | CLP 10,821.00 | CLP 10,821.00 | 284 |
| 2026-03-03 | CLP 11,000.00 | CLP 11,000.00 | CLP 9,100.00 | CLP 10,821.00 | 65 |
| 2026-03-02 | CLP 11,000.00 | CLP 11,000.00 | CLP 10,800.00 | CLP 10,821.00 | 23 |
| 2026-02-27 | CLP 10,900.00 | CLP 10,900.00 | CLP 10,800.00 | CLP 10,900.00 | 10,707 |
| 2026-02-26 | CLP 10,800.00 | CLP 11,000.00 | CLP 10,800.00 | CLP 10,800.00 | 11,012 |
| 2026-02-25 | CLP 10,800.00 | CLP 10,475.00 | CLP 10,475.00 | CLP 10,475.00 | 2,277 |
| 2026-02-24 | CLP 10,300.00 | CLP 10,400.00 | CLP 10,300.00 | CLP 10,304.00 | 6,133 |
| 2026-02-23 | CLP 9,980.00 | CLP 10,400.00 | CLP 9,980.00 | CLP 10,166.00 | 2,459 |
| 2026-02-20 | CLP 9,984.00 | CLP 9,980.00 | CLP 9,900.00 | CLP 9,980.00 | 5,029 |
| 2026-02-19 | CLP 9,990.00 | CLP 9,990.00 | CLP 9,990.00 | CLP 9,984.40 | 5,206 |
| 2026-02-18 | CLP 10,000.00 | CLP 10,000.00 | CLP 9,993.70 | CLP 10,000.00 | 1,952 |
| 2026-02-17 | CLP 10,000.00 | CLP 10,100.00 | CLP 9,989.00 | CLP 9,993.70 | 7,049 |
| 2026-02-16 | CLP 10,100.00 | CLP 10,100.00 | CLP 9,970.00 | CLP 9,999.90 | 7,361 |
| 2026-02-13 | CLP 10,000.00 | CLP 10,000.00 | CLP 9,950.00 | CLP 9,950.40 | 8,659 |
| 2026-02-12 | CLP 9,900.00 | CLP 10,000.00 | CLP 9,700.00 | CLP 9,881.50 | 5,942 |
| 2026-02-11 | CLP 9,010.00 | CLP 9,410.00 | CLP 9,010.00 | CLP 9,406.60 | 2,518 |
| 2026-02-10 | CLP 8,900.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,005.70 | 8,506 |
| 2026-02-09 | CLP 8,080.00 | CLP 9,000.00 | CLP 8,080.00 | CLP 8,726.90 | 4,124 |
| 2026-02-06 | CLP 8,099.00 | CLP 8,080.00 | CLP 8,080.00 | CLP 7,999.90 | 749 |
| 2026-02-05 | CLP 7,900.00 | CLP 8,000.00 | CLP 7,900.00 | CLP 7,999.90 | 4,653 |
| 2026-02-04 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | CLP 7,980.00 | 21 |
| 2026-02-03 | CLP 8,000.00 | CLP 7,980.00 | CLP 7,980.00 | CLP 7,980.00 | 1,479 |
| 2026-02-02 | CLP 7,999.00 | CLP 8,000.00 | CLP 7,999.00 | CLP 8,000.40 | 4,764 |
| 2026-01-30 | CLP 7,800.00 | CLP 7,800.00 | CLP 7,800.00 | CLP 8,000.00 | 971 |
| 2026-01-29 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | 1,738 |
| 2026-01-28 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | CLP 7,903.20 | 5 |
| 2026-01-27 | CLP 7,900.00 | CLP 7,900.00 | CLP 7,900.00 | CLP 7,903.20 | 3,062 |
| 2026-01-26 | CLP 7,850.00 | CLP 7,850.00 | CLP 7,850.00 | CLP 7,850.00 | 0 |
| 2026-01-23 | CLP 7,800.00 | CLP 7,850.00 | CLP 7,850.00 | CLP 7,850.00 | 2,614 |
| 2026-01-22 | CLP 7,600.00 | CLP 7,600.00 | CLP 7,600.00 | CLP 7,591.60 | 1,760 |
| 2026-01-21 | CLP 7,640.00 | CLP 7,640.00 | CLP 7,640.00 | CLP 7,640.00 | 2,050 |
| 2026-01-20 | CLP 7,640.00 | CLP 7,640.00 | CLP 7,640.00 | CLP 7,313.60 | 13 |
| 2026-01-19 | CLP 7,340.00 | CLP 7,340.10 | CLP 7,340.10 | CLP 7,313.60 | 145 |
| 2026-01-16 | CLP 7,290.00 | CLP 7,340.00 | CLP 7,290.00 | CLP 7,313.60 | 2,863 |
| 2026-01-15 | CLP 6,950.00 | CLP 7,000.00 | CLP 6,950.00 | CLP 6,894.10 | 799 |
| 2026-01-14 | CLP 7,000.00 | CLP 7,000.00 | CLP 6,855.00 | CLP 6,894.10 | 3,116 |
| 2026-01-13 | CLP 6,900.00 | CLP 6,990.00 | CLP 6,930.00 | CLP 6,936.30 | 9,100 |
| 2026-01-12 | CLP 7,000.00 | CLP 7,000.00 | CLP 6,800.00 | CLP 6,815.30 | 3,546 |
| 2026-01-09 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,690.00 | CLP 6,758.10 | 6,414 |
| 2026-01-08 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,651.00 | CLP 6,652.10 | 18,828 |
| 2026-01-07 | CLP 6,432.00 | CLP 6,700.00 | CLP 6,480.00 | CLP 6,537.50 | 1,223 |
| 2026-01-06 | CLP 6,420.00 | CLP 6,450.00 | CLP 6,415.00 | CLP 6,431.70 | 9,004 |
| 2026-01-05 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | 0 |
| 2026-01-02 | CLP 6,205.00 | CLP 6,205.00 | CLP 6,205.00 | CLP 6,200.00 | 480 |
| 2025-12-30 | CLP 6,300.00 | CLP 6,300.00 | CLP 6,150.00 | CLP 6,200.00 | 16,131 |
| 2025-12-29 | CLP 6,300.00 | CLP 6,230.00 | CLP 6,230.00 | CLP 6,100.00 | 520 |
| 2025-12-26 | CLP 6,400.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,100.00 | 481 |
| 2025-12-24 | CLP 6,100.00 | CLP 6,100.00 | CLP 6,100.00 | CLP 6,100.00 | 0 |
| 2025-12-23 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,100.00 | 573 |
| 2025-12-22 | CLP 6,350.00 | CLP 6,350.00 | CLP 6,350.00 | CLP 6,100.00 | 399 |
| 2025-12-19 | CLP 6,100.00 | CLP 6,100.00 | CLP 6,100.00 | CLP 6,100.00 | 0 |
| 2025-12-18 | CLP 6,300.00 | CLP 6,100.00 | CLP 6,100.00 | CLP 6,100.00 | 3,060 |
| 2025-12-17 | CLP 5,900.00 | CLP 6,050.00 | CLP 6,050.00 | CLP 6,200.00 | 991 |
| 2025-12-16 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | 7 |
| 2025-12-15 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,200.00 | 450 |
| 2025-12-12 | CLP 6,190.00 | CLP 6,200.00 | CLP 6,190.00 | CLP 6,200.00 | 2,150 |
| 2025-12-11 | CLP 6,000.00 | CLP 6,200.00 | CLP 6,000.00 | CLP 6,056.70 | 6,669 |
| 2025-12-10 | CLP 6,099.90 | CLP 6,099.90 | CLP 5,850.00 | CLP 6,000.00 | 1,234 |
| 2025-12-09 | CLP 6,001.00 | CLP 6,000.00 | CLP 6,000.00 | CLP 6,000.00 | 1,000 |
| 2025-12-05 | CLP 6,200.00 | CLP 6,002.00 | CLP 6,002.00 | CLP 6,000.00 | 347 |
| 2025-12-04 | CLP 6,000.00 | CLP 6,030.00 | CLP 6,000.00 | CLP 6,000.00 | 759 |
| 2025-12-03 | CLP 5,720.00 | CLP 6,000.00 | CLP 5,720.00 | CLP 6,000.00 | 3,774 |
| 2025-12-02 | CLP 5,900.00 | CLP 6,000.00 | CLP 5,750.00 | CLP 5,954.60 | 2,587 |
| 2025-12-01 | CLP 6,000.00 | CLP 6,000.00 | CLP 6,000.00 | CLP 6,000.00 | 3,000 |
| 2025-11-28 | CLP 6,400.00 | CLP 6,400.00 | CLP 6,400.00 | CLP 5,915.10 | 408 |
| 2025-11-27 | CLP 5,920.00 | CLP 5,920.00 | CLP 5,920.00 | CLP 5,915.10 | 1,066 |
| 2025-11-26 | CLP 5,920.00 | CLP 5,920.00 | CLP 5,920.00 | CLP 5,915.10 | 220 |
| 2025-11-25 | CLP 5,990.00 | CLP 5,990.00 | CLP 5,990.00 | CLP 5,915.10 | 1 |
| 2025-11-24 | CLP 5,914.80 | CLP 5,915.00 | CLP 5,914.80 | CLP 5,915.10 | 2,146 |
| 2025-11-21 | CLP 5,914.80 | CLP 5,914.80 | CLP 5,914.80 | CLP 5,914.80 | 666 |
| 2025-11-20 | CLP 5,920.00 | CLP 5,920.00 | CLP 5,900.00 | CLP 5,914.80 | 4,140 |
| 2025-11-19 | CLP 5,718.60 | CLP 5,718.60 | CLP 5,718.60 | CLP 5,718.60 | 0 |
| 2025-11-18 | CLP 5,770.00 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,718.60 | 812 |
| 2025-11-17 | CLP 5,730.00 | CLP 5,765.00 | CLP 5,700.00 | CLP 5,718.60 | 1,653 |
| 2025-11-14 | CLP 5,650.00 | CLP 5,650.00 | CLP 5,650.00 | CLP 5,670.00 | 228 |
| 2025-11-13 | CLP 5,300.00 | CLP 5,700.00 | CLP 5,300.00 | CLP 5,670.00 | 5,723 |
| 2025-11-12 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,683.50 | 399 |
| 2025-11-11 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,683.50 | 20 |
| 2025-11-10 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,680.00 | CLP 5,683.50 | 1,558 |
| 2025-11-07 | CLP 5,451.00 | CLP 5,451.00 | CLP 5,451.00 | CLP 5,571.40 | 792 |
| 2025-11-06 | CLP 5,571.40 | CLP 5,571.40 | CLP 5,571.40 | CLP 5,571.40 | 0 |
| 2025-11-05 | CLP 5,550.00 | CLP 5,550.00 | CLP 5,550.00 | CLP 5,571.40 | 100 |
| 2025-11-04 | CLP 5,790.00 | CLP 5,690.00 | CLP 5,520.00 | CLP 5,571.40 | 935 |
| 2025-11-03 | CLP 5,530.00 | CLP 5,600.00 | CLP 5,530.00 | CLP 5,571.40 | 3,529 |
| 2025-10-30 | CLP 5,399.90 | CLP 5,399.90 | CLP 5,399.90 | CLP 5,500.00 | 90 |
| 2025-10-29 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-28 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-27 | CLP 5,490.00 | CLP 5,490.00 | CLP 5,490.00 | CLP 5,500.00 | 36 |
| 2025-10-24 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 68 |
| 2025-10-23 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-22 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-21 | CLP 5,505.00 | CLP 5,600.00 | CLP 5,505.00 | CLP 5,500.00 | 1,200 |
| 2025-10-20 | CLP 5,505.00 | CLP 5,505.00 | CLP 5,505.00 | CLP 5,500.00 | 1,100 |
| 2025-10-17 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-16 | CLP 5,376.00 | CLP 5,500.00 | CLP 5,377.00 | CLP 5,500.00 | 2,552 |
| 2025-10-15 | CLP 5,350.00 | CLP 5,350.00 | CLP 5,350.00 | CLP 5,500.00 | 118 |
| 2025-10-14 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | 0 |
| 2025-10-13 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,500.00 | 261 |