Empresa Eléctrica Pehuenche S.A. (PEHUENCHE) Price History
Daily open, high, low, close and volume for Empresa Eléctrica Pehuenche S.A. (PEHUENCHE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 2,798.00 | CLP 2,800.00 | CLP 2,770.00 | CLP 2,794.90 | 14,225 |
| 2026-10-08 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-10-07 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-10-06 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-10-05 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-10-02 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-10-01 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-30 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-29 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-28 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-25 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-24 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-23 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-22 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-21 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | CLP 2,600.00 | 0 |
| 2026-09-17 | CLP 2,600.00 | CLP 2,686.00 | CLP 2,686.00 | CLP 2,600.00 | 0 |
| 2026-09-16 | CLP 2,600.00 | CLP 2,650.00 | CLP 2,610.00 | CLP 2,600.00 | 2,330 |
| 2026-09-15 | CLP 2,600.00 | CLP 2,650.00 | CLP 2,595.00 | CLP 2,600.00 | 5,899 |
| 2026-09-14 | CLP 2,600.00 | CLP 2,650.00 | CLP 2,600.00 | CLP 2,600.00 | 5,239 |
| 2026-09-11 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-10 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-09 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-08 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-07 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-04 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-03 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-02 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-09-01 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-31 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-28 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-27 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-26 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-25 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-24 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-21 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-19 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-18 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-17 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-14 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-13 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-12 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-11 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-10 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-07 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-06 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-05 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-04 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-08-03 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-31 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-30 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-29 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-28 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-27 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-24 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-23 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-22 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-21 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | CLP 2,549.20 | 0 |
| 2026-07-17 | CLP 2,555.00 | CLP 2,550.00 | CLP 2,540.00 | CLP 2,549.20 | 28,525 |
| 2026-07-15 | CLP 2,550.00 | CLP 2,560.00 | CLP 2,546.00 | CLP 2,550.00 | 9,388 |
| 2026-07-14 | CLP 2,549.90 | CLP 2,549.90 | CLP 2,549.90 | CLP 2,549.80 | 8,164 |
| 2026-07-13 | CLP 2,549.90 | CLP 2,549.90 | CLP 2,549.00 | CLP 2,549.50 | 11,551 |
| 2026-07-10 | CLP 2,550.00 | CLP 2,549.90 | CLP 2,548.00 | CLP 2,549.90 | 15,333 |
| 2026-07-09 | CLP 2,549.50 | CLP 2,549.90 | CLP 2,542.00 | CLP 2,544.80 | 9,957 |
| 2026-07-08 | CLP 2,549.90 | CLP 2,549.90 | CLP 2,549.90 | CLP 2,549.90 | 7,903 |
| 2026-07-07 | CLP 2,540.70 | CLP 2,599.90 | CLP 2,549.00 | CLP 2,565.10 | 4,483 |
| 2026-07-06 | CLP 2,540.00 | CLP 2,560.00 | CLP 2,501.00 | CLP 2,540.70 | 9,985 |
| 2026-07-03 | CLP 2,545.00 | CLP 2,545.00 | CLP 2,544.30 | CLP 2,544.60 | 10,808 |
| 2026-07-02 | CLP 2,667.00 | CLP 2,545.00 | CLP 2,545.00 | CLP 2,545.00 | 7,403 |
| 2026-07-01 | CLP 2,543.30 | CLP 2,543.90 | CLP 2,540.00 | CLP 2,540.80 | 9,115 |
| 2026-06-30 | CLP 2,580.00 | CLP 2,558.90 | CLP 2,543.00 | CLP 2,543.30 | 11,977 |
| 2026-06-26 | CLP 2,560.00 | CLP 2,560.00 | CLP 2,559.90 | CLP 2,559.70 | 8,586 |
| 2026-06-25 | CLP 2,565.00 | CLP 2,564.00 | CLP 2,561.00 | CLP 2,560.40 | 6,677 |
| 2026-06-24 | CLP 2,569.80 | CLP 2,568.90 | CLP 2,565.00 | CLP 2,567.10 | 12,504 |
| 2026-06-23 | CLP 2,578.00 | CLP 2,578.00 | CLP 2,575.00 | CLP 2,575.20 | 8,048 |
| 2026-06-22 | CLP 2,584.90 | CLP 2,584.90 | CLP 2,579.90 | CLP 2,579.90 | 8,784 |
| 2026-06-19 | CLP 2,632.00 | CLP 2,600.00 | CLP 2,575.00 | CLP 2,582.40 | 21,716 |
| 2026-06-18 | CLP 2,633.90 | CLP 2,632.90 | CLP 2,632.00 | CLP 2,620.60 | 4,592 |
| 2026-06-17 | CLP 2,642.00 | CLP 2,634.00 | CLP 2,620.00 | CLP 2,633.90 | 4,515 |
| 2026-06-16 | CLP 2,645.00 | CLP 2,650.00 | CLP 2,636.40 | CLP 2,644.10 | 36,202 |
| 2026-06-15 | CLP 2,645.00 | CLP 2,640.00 | CLP 2,631.00 | CLP 2,636.40 | 8,317 |
| 2026-06-12 | CLP 2,640.00 | CLP 2,645.00 | CLP 2,640.00 | CLP 2,640.00 | 2,473 |
| 2026-06-11 | CLP 2,644.60 | CLP 2,750.00 | CLP 2,640.00 | CLP 2,640.00 | 7,490 |
| 2026-06-10 | CLP 2,653.00 | CLP 2,653.00 | CLP 2,640.00 | CLP 2,644.60 | 7,494 |
| 2026-06-09 | CLP 2,700.00 | CLP 2,700.00 | CLP 2,643.30 | CLP 2,653.70 | 4,805 |
| 2026-06-08 | CLP 2,699.00 | CLP 2,699.40 | CLP 2,699.00 | CLP 2,699.40 | 1,428 |
| 2026-06-05 | CLP 2,700.00 | CLP 2,700.10 | CLP 2,700.00 | CLP 2,699.40 | 6,487 |
| 2026-06-04 | CLP 2,675.10 | CLP 2,675.10 | CLP 2,675.00 | CLP 2,696.60 | 4,537 |
| 2026-06-03 | CLP 2,810.30 | CLP 2,664.00 | CLP 2,663.00 | CLP 2,663.20 | 5,664 |
| 2026-06-02 | CLP 2,800.00 | CLP 2,815.00 | CLP 2,700.00 | CLP 2,810.30 | 10,587 |
| 2026-06-01 | CLP 2,680.00 | CLP 2,840.00 | CLP 2,680.00 | CLP 2,662.60 | 312 |
| 2026-05-29 | CLP 2,783.00 | CLP 2,700.00 | CLP 2,700.00 | CLP 2,662.60 | 1,421 |
| 2026-05-28 | CLP 2,667.00 | CLP 2,690.00 | CLP 2,690.00 | CLP 2,662.60 | 1,479 |
| 2026-05-27 | CLP 2,660.00 | CLP 2,720.00 | CLP 2,650.00 | CLP 2,662.60 | 449 |
| 2026-05-26 | CLP 2,713.00 | CLP 2,706.00 | CLP 2,650.50 | CLP 2,662.60 | 6,267 |
| 2026-05-25 | CLP 2,690.00 | CLP 2,711.00 | CLP 2,700.00 | CLP 2,705.90 | 4,631 |
| 2026-05-22 | CLP 2,720.00 | CLP 2,719.00 | CLP 2,680.00 | CLP 2,713.50 | 10,296 |
| 2026-05-20 | CLP 2,700.00 | CLP 2,800.00 | CLP 2,700.00 | CLP 2,723.80 | 5,263 |
| 2026-05-19 | CLP 2,631.00 | CLP 2,670.00 | CLP 2,630.00 | CLP 2,643.50 | 16,642 |
| 2026-05-18 | CLP 2,622.30 | CLP 2,622.20 | CLP 2,622.20 | CLP 2,631.90 | 3,479 |
| 2026-05-15 | CLP 2,632.00 | CLP 2,632.00 | CLP 2,620.00 | CLP 2,622.20 | 4,132 |
| 2026-05-14 | CLP 2,631.00 | CLP 2,630.00 | CLP 2,625.00 | CLP 2,632.60 | 2,440 |
| 2026-05-13 | CLP 2,631.00 | CLP 2,631.00 | CLP 2,630.00 | CLP 2,632.60 | 2,019 |
| 2026-05-12 | CLP 2,638.00 | CLP 2,640.00 | CLP 2,640.00 | CLP 2,632.60 | 941 |
| 2026-05-11 | CLP 2,630.10 | CLP 2,630.00 | CLP 2,630.00 | CLP 2,632.60 | 5,777 |
| 2026-05-08 | CLP 2,632.00 | CLP 2,632.00 | CLP 2,630.00 | CLP 2,630.00 | 7,749 |
| 2026-05-07 | CLP 2,637.00 | CLP 2,630.00 | CLP 2,574.00 | CLP 2,616.70 | 15,919 |
| 2026-05-06 | CLP 2,630.00 | CLP 2,680.00 | CLP 2,600.00 | CLP 2,630.60 | 10,658 |
| 2026-05-05 | CLP 2,639.00 | CLP 2,649.00 | CLP 2,600.00 | CLP 2,631.60 | 12,916 |
| 2026-05-04 | CLP 2,653.00 | CLP 2,655.00 | CLP 2,600.00 | CLP 2,608.30 | 21,438 |
| 2026-04-30 | CLP 2,648.00 | CLP 2,650.00 | CLP 2,648.00 | CLP 2,652.50 | 3,143 |
| 2026-04-29 | CLP 2,670.00 | CLP 2,650.00 | CLP 2,647.00 | CLP 2,648.90 | 4,652 |
| 2026-04-28 | CLP 2,650.00 | CLP 2,650.00 | CLP 2,649.50 | CLP 2,650.00 | 104,639 |
| 2026-04-27 | CLP 2,650.00 | CLP 2,650.00 | CLP 2,650.00 | CLP 2,650.40 | 4,789 |
| 2026-04-24 | CLP 2,670.00 | CLP 2,669.00 | CLP 2,650.00 | CLP 2,652.10 | 4,001 |
| 2026-04-23 | CLP 2,670.00 | CLP 2,660.40 | CLP 2,660.00 | CLP 2,659.30 | 4,277 |
| 2026-04-22 | CLP 2,678.20 | CLP 2,678.20 | CLP 2,660.00 | CLP 2,660.40 | 1,340 |
| 2026-04-21 | CLP 2,662.00 | CLP 2,669.00 | CLP 2,600.00 | CLP 2,660.40 | 19,182 |
| 2026-04-20 | CLP 2,669.00 | CLP 2,669.00 | CLP 2,659.00 | CLP 2,661.90 | 7,720 |
| 2026-04-17 | CLP 2,678.30 | CLP 2,665.90 | CLP 2,656.00 | CLP 2,664.80 | 8,900 |
| 2026-04-16 | CLP 2,665.00 | CLP 2,665.00 | CLP 2,665.00 | CLP 2,665.90 | 5,167 |
| 2026-04-15 | CLP 2,678.20 | CLP 2,678.20 | CLP 2,665.50 | CLP 2,668.70 | 5,104 |
| 2026-04-14 | CLP 2,678.90 | CLP 2,678.90 | CLP 2,678.00 | CLP 2,678.30 | 12,356 |
| 2026-04-13 | CLP 2,670.00 | CLP 2,671.00 | CLP 2,669.00 | CLP 2,669.00 | 7,357 |
| 2026-04-10 | CLP 2,679.00 | CLP 2,678.00 | CLP 2,670.00 | CLP 2,670.30 | 6,600 |
| 2026-04-09 | CLP 2,678.00 | CLP 2,678.00 | CLP 2,678.00 | CLP 2,678.00 | 6,522 |
| 2026-04-08 | CLP 2,689.00 | CLP 2,689.00 | CLP 2,679.00 | CLP 2,679.70 | 7,986 |
| 2026-04-07 | CLP 2,689.00 | CLP 2,689.00 | CLP 2,680.00 | CLP 2,688.60 | 6,517 |
| 2026-04-06 | CLP 2,730.00 | CLP 2,694.00 | CLP 2,688.00 | CLP 2,690.40 | 15,046 |
| 2026-04-02 | CLP 2,757.50 | CLP 2,729.90 | CLP 2,715.80 | CLP 2,719.80 | 3,552 |
| 2026-04-01 | CLP 2,815.00 | CLP 2,767.50 | CLP 2,725.00 | CLP 2,757.50 | 2,981 |
| 2026-03-31 | CLP 2,792.00 | CLP 2,790.00 | CLP 2,715.80 | CLP 2,767.50 | 3,053 |
| 2026-03-30 | CLP 2,800.00 | CLP 2,802.00 | CLP 2,743.00 | CLP 2,791.60 | 14,077 |
| 2026-03-27 | CLP 2,819.90 | CLP 2,819.90 | CLP 2,720.00 | CLP 2,715.80 | 379 |
| 2026-03-26 | CLP 2,682.00 | CLP 2,741.40 | CLP 2,710.00 | CLP 2,715.80 | 16,508 |
| 2026-03-25 | CLP 2,741.50 | CLP 2,741.50 | CLP 2,700.00 | CLP 2,720.90 | 3,109 |
| 2026-03-24 | CLP 2,770.00 | CLP 2,770.00 | CLP 2,670.00 | CLP 2,741.50 | 1,309 |
| 2026-03-23 | CLP 2,800.00 | CLP 2,799.00 | CLP 2,740.00 | CLP 2,741.50 | 6,889 |
| 2026-03-20 | CLP 2,800.00 | CLP 2,746.00 | CLP 2,746.00 | CLP 2,799.90 | 1,919 |
| 2026-03-19 | CLP 2,798.90 | CLP 2,780.00 | CLP 2,750.00 | CLP 2,799.90 | 2,386 |
| 2026-03-18 | CLP 2,800.00 | CLP 2,800.00 | CLP 2,799.90 | CLP 2,799.90 | 7,805 |
| 2026-03-17 | CLP 2,820.00 | CLP 2,813.00 | CLP 2,765.00 | CLP 2,782.10 | 3,296 |
| 2026-03-16 | CLP 2,817.90 | CLP 2,780.00 | CLP 2,760.00 | CLP 2,768.10 | 3,953 |
| 2026-03-13 | CLP 2,774.70 | CLP 2,849.80 | CLP 2,774.70 | CLP 2,816.90 | 4,758 |
| 2026-03-12 | CLP 2,800.00 | CLP 2,800.00 | CLP 2,763.00 | CLP 2,774.70 | 1,017 |
| 2026-03-11 | CLP 2,849.80 | CLP 2,773.00 | CLP 2,765.00 | CLP 2,774.70 | 3,484 |
| 2026-03-10 | CLP 2,799.90 | CLP 2,799.90 | CLP 2,750.00 | CLP 2,761.20 | 6,535 |
| 2026-03-09 | CLP 2,772.00 | CLP 2,771.00 | CLP 2,750.00 | CLP 2,750.30 | 21,778 |
| 2026-03-06 | CLP 2,771.80 | CLP 2,772.00 | CLP 2,771.80 | CLP 2,775.00 | 2,152 |
| 2026-03-05 | CLP 2,838.90 | CLP 2,815.00 | CLP 2,700.00 | CLP 2,815.00 | 4,835 |
| 2026-03-04 | CLP 2,850.00 | CLP 2,750.00 | CLP 2,750.00 | CLP 2,863.20 | 2,145 |
| 2026-03-03 | CLP 2,815.00 | CLP 2,815.00 | CLP 2,700.00 | CLP 2,863.20 | 1,211 |
| 2026-03-02 | CLP 2,850.00 | CLP 2,850.00 | CLP 2,829.00 | CLP 2,863.20 | 2,528 |
| 2026-02-27 | CLP 2,896.90 | CLP 2,896.90 | CLP 2,860.00 | CLP 2,860.00 | 3,530 |
| 2026-02-26 | CLP 2,896.90 | CLP 2,896.90 | CLP 2,890.00 | CLP 2,896.10 | 3,863 |
| 2026-02-25 | CLP 2,890.00 | CLP 2,896.00 | CLP 2,854.00 | CLP 2,896.30 | 740 |
| 2026-02-24 | CLP 2,890.00 | CLP 2,897.00 | CLP 2,896.90 | CLP 2,896.30 | 2,913 |
| 2026-02-23 | CLP 2,710.00 | CLP 2,895.00 | CLP 2,690.10 | CLP 2,898.40 | 643 |
| 2026-02-20 | CLP 2,900.00 | CLP 2,900.00 | CLP 2,900.00 | CLP 2,898.40 | 2,185 |
| 2026-02-19 | CLP 2,900.00 | CLP 2,967.90 | CLP 2,900.00 | CLP 2,898.40 | 7,616 |
| 2026-02-18 | CLP 2,700.00 | CLP 2,800.00 | CLP 2,760.00 | CLP 2,800.00 | 7,671 |
| 2026-02-17 | CLP 2,676.00 | CLP 2,700.00 | CLP 2,676.00 | CLP 2,690.90 | 3,168 |
| 2026-02-16 | CLP 2,672.00 | CLP 2,672.00 | CLP 2,670.00 | CLP 2,672.00 | 2,533 |
| 2026-02-13 | CLP 2,681.00 | CLP 2,680.00 | CLP 2,670.00 | CLP 2,672.00 | 5,945 |
| 2026-02-12 | CLP 2,675.00 | CLP 2,680.00 | CLP 2,675.00 | CLP 2,677.90 | 4,689 |
| 2026-02-11 | CLP 2,681.00 | CLP 2,694.00 | CLP 2,680.00 | CLP 2,680.00 | 5,850 |
| 2026-02-10 | CLP 2,685.00 | CLP 2,680.00 | CLP 2,680.00 | CLP 2,680.10 | 5,475 |
| 2026-02-09 | CLP 2,690.00 | CLP 2,688.00 | CLP 2,680.00 | CLP 2,685.00 | 8,564 |
| 2026-02-06 | CLP 2,694.90 | CLP 2,694.90 | CLP 2,688.00 | CLP 2,687.30 | 5,706 |
| 2026-02-05 | CLP 2,696.00 | CLP 2,695.20 | CLP 2,695.20 | CLP 2,695.10 | 3,040 |
| 2026-02-04 | CLP 2,710.00 | CLP 2,706.00 | CLP 2,687.90 | CLP 2,695.10 | 15,876 |
| 2026-02-03 | CLP 2,767.90 | CLP 2,750.00 | CLP 2,690.00 | CLP 2,694.30 | 7,675 |
| 2026-02-02 | CLP 2,765.00 | CLP 2,768.90 | CLP 2,695.00 | CLP 2,698.40 | 22,664 |
| 2026-01-30 | CLP 2,746.80 | CLP 2,769.70 | CLP 2,700.00 | CLP 2,764.00 | 20,567 |
| 2026-01-29 | CLP 2,750.00 | CLP 2,749.90 | CLP 2,740.00 | CLP 2,745.80 | 10,709 |
| 2026-01-28 | CLP 2,759.90 | CLP 2,759.90 | CLP 2,759.90 | CLP 2,759.80 | 5,332 |
| 2026-01-27 | CLP 2,768.80 | CLP 2,776.90 | CLP 2,768.80 | CLP 2,773.30 | 12,506 |
| 2026-01-26 | CLP 2,785.00 | CLP 2,785.00 | CLP 2,770.00 | CLP 2,768.80 | 9,574 |
| 2026-01-23 | CLP 2,790.50 | CLP 2,790.40 | CLP 2,790.00 | CLP 2,790.30 | 19,629 |
| 2026-01-22 | CLP 2,793.90 | CLP 2,793.90 | CLP 2,791.00 | CLP 2,790.50 | 5,638 |
| 2026-01-21 | CLP 2,801.90 | CLP 2,795.00 | CLP 2,795.00 | CLP 2,797.00 | 3,220 |
| 2026-01-20 | CLP 2,806.00 | CLP 2,805.00 | CLP 2,800.00 | CLP 2,802.00 | 6,300 |
| 2026-01-19 | CLP 2,838.60 | CLP 2,829.00 | CLP 2,800.00 | CLP 2,806.60 | 9,011 |
| 2026-01-16 | CLP 2,885.00 | CLP 2,885.00 | CLP 2,790.00 | CLP 2,838.70 | 3,666 |
| 2026-01-15 | CLP 2,796.00 | CLP 2,910.00 | CLP 2,851.00 | CLP 2,885.50 | 12,481 |
| 2026-01-14 | CLP 2,899.00 | CLP 2,804.00 | CLP 2,796.00 | CLP 2,796.00 | 4,033 |
| 2026-01-13 | CLP 2,802.20 | CLP 2,803.00 | CLP 2,800.00 | CLP 2,801.30 | 4,010 |
| 2026-01-12 | CLP 2,816.00 | CLP 2,812.00 | CLP 2,793.00 | CLP 2,802.20 | 7,642 |
| 2026-01-09 | CLP 2,820.00 | CLP 2,820.00 | CLP 2,804.00 | CLP 2,815.20 | 15,570 |
| 2026-01-08 | CLP 2,819.00 | CLP 2,819.00 | CLP 2,818.00 | CLP 2,819.00 | 12,508 |
| 2026-01-07 | CLP 2,799.90 | CLP 2,799.90 | CLP 2,795.00 | CLP 2,799.30 | 19,814 |
| 2026-01-06 | CLP 2,795.00 | CLP 2,799.00 | CLP 2,790.00 | CLP 2,792.90 | 30,205 |
| 2026-01-05 | CLP 2,799.90 | CLP 2,799.90 | CLP 2,794.00 | CLP 2,794.90 | 16,423 |
| 2026-01-02 | CLP 2,787.00 | CLP 2,787.90 | CLP 2,787.00 | CLP 2,787.90 | 12,840 |
| 2025-12-30 | CLP 2,819.00 | CLP 2,799.90 | CLP 2,788.00 | CLP 2,788.60 | 5,749 |
| 2025-12-29 | CLP 2,789.70 | CLP 2,790.00 | CLP 2,780.00 | CLP 2,784.40 | 12,815 |
| 2025-12-26 | CLP 2,787.90 | CLP 2,787.90 | CLP 2,787.90 | CLP 2,787.90 | 22,563 |
| 2025-12-24 | CLP 2,790.00 | CLP 2,790.00 | CLP 2,789.70 | CLP 2,789.90 | 57,321 |
| 2025-12-23 | CLP 2,799.00 | CLP 2,798.50 | CLP 2,786.00 | CLP 2,789.90 | 12,114 |
| 2025-12-22 | CLP 2,869.80 | CLP 2,840.00 | CLP 2,795.00 | CLP 2,798.50 | 10,972 |
| 2025-12-19 | CLP 2,800.00 | CLP 2,800.00 | CLP 2,790.00 | CLP 2,791.20 | 9,159 |
| 2025-12-18 | CLP 2,795.00 | CLP 2,795.00 | CLP 2,791.00 | CLP 2,792.40 | 5,362 |
| 2025-12-17 | CLP 2,818.00 | CLP 2,817.90 | CLP 2,800.00 | CLP 2,799.90 | 6,744 |
| 2025-12-16 | CLP 2,829.90 | CLP 2,819.90 | CLP 2,817.00 | CLP 2,818.30 | 4,494 |
| 2025-12-15 | CLP 2,829.90 | CLP 2,828.00 | CLP 2,820.00 | CLP 2,825.80 | 7,679 |
| 2025-12-12 | CLP 2,869.90 | CLP 2,869.90 | CLP 2,802.00 | CLP 2,827.50 | 6,401 |
| 2025-12-11 | CLP 2,786.00 | CLP 2,805.00 | CLP 2,805.00 | CLP 2,785.60 | 1,016 |
| 2025-12-10 | CLP 2,789.90 | CLP 2,789.90 | CLP 2,780.00 | CLP 2,785.60 | 8,003 |
| 2025-12-09 | CLP 2,795.00 | CLP 2,795.00 | CLP 2,789.70 | CLP 2,789.50 | 6,851 |
| 2025-12-05 | CLP 2,839.00 | CLP 2,839.00 | CLP 2,795.00 | CLP 2,798.00 | 16,302 |
| 2025-12-04 | CLP 2,860.00 | CLP 2,845.00 | CLP 2,843.90 | CLP 2,844.40 | 5,010 |
| 2025-12-03 | CLP 2,870.00 | CLP 2,870.00 | CLP 2,860.00 | CLP 2,860.50 | 7,528 |
| 2025-12-02 | CLP 2,880.00 | CLP 2,875.00 | CLP 2,869.00 | CLP 2,870.20 | 6,106 |
| 2025-12-01 | CLP 2,898.20 | CLP 2,910.00 | CLP 2,870.00 | CLP 2,873.80 | 9,349 |
| 2025-11-28 | CLP 2,903.00 | CLP 2,899.90 | CLP 2,890.70 | CLP 2,898.30 | 4,744 |
| 2025-11-27 | CLP 2,896.90 | CLP 2,895.90 | CLP 2,888.90 | CLP 2,890.70 | 3,332 |
| 2025-11-26 | CLP 2,897.00 | CLP 2,897.00 | CLP 2,895.00 | CLP 2,896.60 | 3,150 |
| 2025-11-25 | CLP 2,897.20 | CLP 2,897.20 | CLP 2,887.90 | CLP 2,897.20 | 1,240 |
| 2025-11-24 | CLP 2,900.00 | CLP 2,909.00 | CLP 2,884.00 | CLP 2,897.20 | 17,676 |
| 2025-11-21 | CLP 2,966.90 | CLP 2,909.00 | CLP 2,890.00 | CLP 2,908.90 | 9,681 |
| 2025-11-20 | CLP 2,896.00 | CLP 2,910.00 | CLP 2,896.00 | CLP 2,910.00 | 8,474 |
| 2025-11-19 | CLP 2,899.90 | CLP 2,899.90 | CLP 2,889.90 | CLP 2,896.00 | 3,544 |
| 2025-11-18 | CLP 2,895.00 | CLP 2,900.50 | CLP 2,900.00 | CLP 2,900.00 | 8,982 |
| 2025-11-17 | CLP 2,966.00 | CLP 2,966.00 | CLP 2,898.00 | CLP 2,895.80 | 6,191 |
| 2025-11-14 | CLP 2,900.00 | CLP 2,900.00 | CLP 2,897.00 | CLP 2,898.70 | 8,661 |
| 2025-11-13 | CLP 2,949.90 | CLP 2,935.00 | CLP 2,934.80 | CLP 2,934.50 | 3,659 |
| 2025-11-12 | CLP 2,930.00 | CLP 2,949.00 | CLP 2,930.00 | CLP 2,934.80 | 4,277 |
| 2025-11-11 | CLP 2,966.00 | CLP 2,930.00 | CLP 2,930.00 | CLP 2,928.90 | 1,812 |
| 2025-11-10 | CLP 2,947.00 | CLP 2,940.00 | CLP 2,930.00 | CLP 2,928.90 | 3,787 |
| 2025-11-07 | CLP 2,950.00 | CLP 2,948.90 | CLP 2,944.90 | CLP 2,947.00 | 2,936 |
| 2025-11-06 | CLP 2,949.20 | CLP 2,949.20 | CLP 2,948.00 | CLP 2,949.20 | 1,892 |
| 2025-11-05 | CLP 2,949.20 | CLP 2,950.00 | CLP 2,940.50 | CLP 2,949.20 | 1,011 |
| 2025-11-04 | CLP 2,950.50 | CLP 2,950.00 | CLP 2,915.00 | CLP 2,949.20 | 8,209 |
| 2025-11-03 | CLP 2,913.00 | CLP 2,950.00 | CLP 2,912.30 | CLP 2,938.20 | 5,363 |
| 2025-10-30 | CLP 2,900.00 | CLP 2,929.90 | CLP 2,899.80 | CLP 2,912.30 | 8,426 |
| 2025-10-29 | CLP 2,967.00 | CLP 2,900.00 | CLP 2,900.00 | CLP 2,899.80 | 10,192 |
| 2025-10-28 | CLP 2,970.10 | CLP 2,969.00 | CLP 2,967.90 | CLP 2,967.70 | 12,080 |
| 2025-10-27 | CLP 2,989.90 | CLP 2,989.90 | CLP 2,969.00 | CLP 2,970.10 | 1,338 |
| 2025-10-24 | CLP 3,000.00 | CLP 2,970.00 | CLP 2,970.00 | CLP 2,970.10 | 1,250 |
| 2025-10-23 | CLP 2,949.00 | CLP 2,978.90 | CLP 2,948.00 | CLP 2,970.10 | 10,253 |
| 2025-10-22 | CLP 2,949.60 | CLP 2,949.40 | CLP 2,948.00 | CLP 2,948.70 | 5,784 |
| 2025-10-21 | CLP 2,950.00 | CLP 2,950.00 | CLP 2,949.40 | CLP 2,949.50 | 1,041 |
| 2025-10-20 | CLP 2,943.00 | CLP 2,950.00 | CLP 2,947.00 | CLP 2,949.50 | 23,038 |
| 2025-10-17 | CLP 2,945.00 | CLP 2,947.00 | CLP 2,940.00 | CLP 2,943.00 | 4,356 |
| 2025-10-16 | CLP 2,979.00 | CLP 2,979.00 | CLP 2,947.10 | CLP 2,947.10 | 1,589 |
| 2025-10-15 | CLP 2,978.00 | CLP 2,970.00 | CLP 2,940.00 | CLP 2,947.10 | 5,358 |
| 2025-10-14 | CLP 2,970.00 | CLP 2,970.00 | CLP 2,965.00 | CLP 2,969.90 | 4,056 |
| 2025-10-13 | CLP 2,970.00 | CLP 2,990.00 | CLP 2,965.00 | CLP 2,970.00 | 10,297 |
| 2025-10-10 | CLP 2,990.00 | CLP 2,990.00 | CLP 2,990.00 | CLP 2,990.00 | 911 |
| 2025-10-09 | CLP 2,990.00 | CLP 2,990.00 | CLP 2,990.00 | CLP 2,990.00 | 23,343 |