Ripley Corp S.A. (RIPLEY) Price History
Daily open, high, low, close and volume for Ripley Corp S.A. (RIPLEY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-08 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-07 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-06 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-05 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-02 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-10-01 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-30 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-29 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-28 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-25 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-24 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-23 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-22 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-21 | CLP 442.00 | CLP 442.00 | CLP 442.00 | CLP 442.00 | 0 |
| 2026-09-17 | CLP 442.00 | CLP 444.00 | CLP 435.50 | CLP 442.00 | 0 |
| 2026-09-16 | CLP 441.43 | CLP 442.00 | CLP 436.11 | CLP 441.43 | 500,447 |
| 2026-09-15 | CLP 440.00 | CLP 440.98 | CLP 430.27 | CLP 440.00 | 18,879,950 |
| 2026-09-14 | CLP 434.40 | CLP 434.40 | CLP 422.00 | CLP 434.40 | 1,828,088 |
| 2026-09-11 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-10 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-09 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-08 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-07 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-04 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-03 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-02 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-09-01 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-31 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-28 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-27 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-26 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-25 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-24 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-21 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-20 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-19 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-18 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-17 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-14 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-13 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-12 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-11 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-10 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-07 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-06 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-05 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-04 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-08-03 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-31 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-30 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-29 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-28 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-27 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-24 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-23 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-22 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-21 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-20 | CLP 382.96 | CLP 382.96 | CLP 382.96 | CLP 382.96 | 0 |
| 2026-07-17 | CLP 383.52 | CLP 383.52 | CLP 373.46 | CLP 382.96 | 2,557,873 |
| 2026-07-15 | CLP 381.76 | CLP 384.92 | CLP 380.62 | CLP 383.99 | 817,629 |
| 2026-07-14 | CLP 381.75 | CLP 382.22 | CLP 379.55 | CLP 381.40 | 2,318,620 |
| 2026-07-13 | CLP 382.49 | CLP 385.00 | CLP 379.05 | CLP 385.00 | 894,193 |
| 2026-07-10 | CLP 378.47 | CLP 382.50 | CLP 376.50 | CLP 382.50 | 2,017,263 |
| 2026-07-09 | CLP 376.00 | CLP 380.58 | CLP 374.00 | CLP 377.51 | 1,133,599 |
| 2026-07-08 | CLP 382.19 | CLP 380.47 | CLP 375.00 | CLP 380.37 | 4,146,196 |
| 2026-07-07 | CLP 376.00 | CLP 385.12 | CLP 376.34 | CLP 382.19 | 1,191,331 |
| 2026-07-06 | CLP 377.10 | CLP 378.86 | CLP 375.00 | CLP 376.00 | 2,229,119 |
| 2026-07-03 | CLP 380.73 | CLP 383.38 | CLP 374.00 | CLP 374.87 | 800,315 |
| 2026-07-02 | CLP 380.00 | CLP 383.78 | CLP 378.31 | CLP 380.72 | 288,267 |
| 2026-07-01 | CLP 382.92 | CLP 382.99 | CLP 375.56 | CLP 380.00 | 1,728,683 |
| 2026-06-30 | CLP 384.00 | CLP 386.77 | CLP 383.00 | CLP 385.00 | 2,581,602 |
| 2026-06-26 | CLP 385.68 | CLP 386.75 | CLP 381.39 | CLP 384.00 | 1,811,640 |
| 2026-06-25 | CLP 385.50 | CLP 389.00 | CLP 385.01 | CLP 387.00 | 4,031,436 |
| 2026-06-24 | CLP 390.00 | CLP 392.92 | CLP 384.57 | CLP 385.50 | 1,672,301 |
| 2026-06-23 | CLP 388.62 | CLP 391.36 | CLP 387.00 | CLP 390.00 | 2,631,746 |
| 2026-06-22 | CLP 391.00 | CLP 396.65 | CLP 391.00 | CLP 394.58 | 1,112,599 |
| 2026-06-19 | CLP 388.00 | CLP 395.00 | CLP 387.01 | CLP 392.87 | 417,905 |
| 2026-06-18 | CLP 388.00 | CLP 391.00 | CLP 384.00 | CLP 386.13 | 2,020,378 |
| 2026-06-17 | CLP 393.00 | CLP 395.30 | CLP 384.30 | CLP 388.00 | 2,098,182 |
| 2026-06-16 | CLP 388.00 | CLP 395.00 | CLP 388.00 | CLP 393.00 | 5,492,781 |
| 2026-06-15 | CLP 395.00 | CLP 398.46 | CLP 388.00 | CLP 388.00 | 767,553 |
| 2026-06-12 | CLP 391.00 | CLP 394.82 | CLP 382.23 | CLP 394.50 | 3,516,389 |
| 2026-06-11 | CLP 372.57 | CLP 391.74 | CLP 375.27 | CLP 391.00 | 5,419,903 |
| 2026-06-10 | CLP 374.00 | CLP 377.38 | CLP 369.95 | CLP 375.89 | 1,334,104 |
| 2026-06-09 | CLP 362.03 | CLP 375.01 | CLP 362.04 | CLP 374.00 | 7,038,049 |
| 2026-06-08 | CLP 366.00 | CLP 365.93 | CLP 357.51 | CLP 362.04 | 439,290 |
| 2026-06-05 | CLP 365.61 | CLP 368.83 | CLP 358.78 | CLP 366.00 | 3,278,653 |
| 2026-06-04 | CLP 361.64 | CLP 368.67 | CLP 362.92 | CLP 365.59 | 1,932,419 |
| 2026-06-03 | CLP 366.40 | CLP 364.00 | CLP 354.45 | CLP 361.64 | 931,358 |
| 2026-06-02 | CLP 372.69 | CLP 373.49 | CLP 364.71 | CLP 366.40 | 704,336 |
| 2026-06-01 | CLP 384.54 | CLP 384.54 | CLP 367.50 | CLP 372.69 | 2,761,255 |
| 2026-05-29 | CLP 390.01 | CLP 390.00 | CLP 384.10 | CLP 384.54 | 7,585,504 |
| 2026-05-28 | CLP 389.55 | CLP 393.00 | CLP 382.74 | CLP 390.00 | 1,597,570 |
| 2026-05-27 | CLP 385.00 | CLP 395.00 | CLP 381.17 | CLP 389.55 | 2,535,599 |
| 2026-05-26 | CLP 378.50 | CLP 388.05 | CLP 375.01 | CLP 385.62 | 8,720,305 |
| 2026-05-25 | CLP 380.00 | CLP 381.75 | CLP 365.58 | CLP 381.32 | 2,177,800 |
| 2026-05-22 | CLP 384.90 | CLP 382.00 | CLP 378.95 | CLP 380.99 | 1,050,975 |
| 2026-05-20 | CLP 365.16 | CLP 384.50 | CLP 362.91 | CLP 376.00 | 4,203,250 |
| 2026-05-19 | CLP 358.20 | CLP 370.28 | CLP 355.74 | CLP 364.17 | 2,476,660 |
| 2026-05-18 | CLP 350.00 | CLP 358.00 | CLP 350.00 | CLP 355.75 | 798,999 |
| 2026-05-15 | CLP 358.00 | CLP 358.00 | CLP 350.00 | CLP 350.00 | 3,141,799 |
| 2026-05-14 | CLP 363.00 | CLP 365.81 | CLP 353.20 | CLP 358.40 | 4,048,138 |
| 2026-05-13 | CLP 375.15 | CLP 375.15 | CLP 360.01 | CLP 363.00 | 2,756,137 |
| 2026-05-12 | CLP 384.00 | CLP 375.16 | CLP 368.10 | CLP 372.00 | 6,015,829 |
| 2026-05-11 | CLP 382.84 | CLP 382.84 | CLP 373.36 | CLP 380.00 | 2,476,427 |
| 2026-05-08 | CLP 379.80 | CLP 381.00 | CLP 375.01 | CLP 380.40 | 1,460,847 |
| 2026-05-07 | CLP 382.00 | CLP 386.00 | CLP 376.24 | CLP 380.00 | 1,729,249 |
| 2026-05-06 | CLP 366.20 | CLP 377.04 | CLP 366.20 | CLP 377.04 | 2,082,429 |
| 2026-05-05 | CLP 366.00 | CLP 370.90 | CLP 359.56 | CLP 360.00 | 9,775,873 |
| 2026-05-04 | CLP 382.49 | CLP 381.80 | CLP 365.10 | CLP 366.00 | 2,108,692 |
| 2026-04-30 | CLP 391.60 | CLP 391.01 | CLP 378.13 | CLP 381.80 | 5,333,244 |
| 2026-04-29 | CLP 400.49 | CLP 400.24 | CLP 386.00 | CLP 391.00 | 7,185,684 |
| 2026-04-28 | CLP 404.00 | CLP 405.00 | CLP 398.77 | CLP 399.76 | 5,690,062 |
| 2026-04-27 | CLP 409.59 | CLP 407.90 | CLP 403.00 | CLP 405.00 | 1,343,118 |
| 2026-04-24 | CLP 410.00 | CLP 413.94 | CLP 405.21 | CLP 409.00 | 5,464,112 |
| 2026-04-23 | CLP 405.00 | CLP 411.93 | CLP 400.70 | CLP 410.00 | 3,474,449 |
| 2026-04-22 | CLP 408.22 | CLP 409.16 | CLP 403.99 | CLP 405.00 | 7,050,524 |
| 2026-04-21 | CLP 411.54 | CLP 412.65 | CLP 407.39 | CLP 409.50 | 878,039 |
| 2026-04-20 | CLP 420.19 | CLP 420.61 | CLP 411.99 | CLP 412.00 | 2,259,108 |
| 2026-04-17 | CLP 420.61 | CLP 425.00 | CLP 420.00 | CLP 425.00 | 611,306 |
| 2026-04-16 | CLP 410.00 | CLP 418.00 | CLP 410.00 | CLP 415.39 | 3,997,392 |
| 2026-04-15 | CLP 413.24 | CLP 411.51 | CLP 407.30 | CLP 410.01 | 5,063,484 |
| 2026-04-14 | CLP 414.99 | CLP 417.29 | CLP 410.01 | CLP 413.30 | 1,733,708 |
| 2026-04-13 | CLP 410.00 | CLP 416.20 | CLP 405.00 | CLP 414.00 | 4,617,608 |
| 2026-04-10 | CLP 414.00 | CLP 420.24 | CLP 405.76 | CLP 417.00 | 3,622,751 |
| 2026-04-09 | CLP 411.00 | CLP 421.00 | CLP 409.50 | CLP 415.00 | 7,665,368 |
| 2026-04-08 | CLP 405.00 | CLP 414.00 | CLP 403.61 | CLP 410.00 | 9,227,431 |
| 2026-04-07 | CLP 402.00 | CLP 403.55 | CLP 394.00 | CLP 398.00 | 8,713,740 |
| 2026-04-06 | CLP 400.00 | CLP 406.60 | CLP 394.96 | CLP 402.02 | 9,633,314 |
| 2026-04-02 | CLP 397.85 | CLP 395.30 | CLP 385.01 | CLP 393.51 | 3,795,096 |
| 2026-04-01 | CLP 390.69 | CLP 402.88 | CLP 389.00 | CLP 400.00 | 15,108,145 |
| 2026-03-31 | CLP 375.34 | CLP 390.00 | CLP 368.01 | CLP 386.03 | 13,577,608 |
| 2026-03-30 | CLP 380.00 | CLP 380.00 | CLP 370.10 | CLP 375.00 | 1,767,711 |
| 2026-03-27 | CLP 385.00 | CLP 384.35 | CLP 373.00 | CLP 379.00 | 3,369,406 |
| 2026-03-26 | CLP 380.41 | CLP 385.00 | CLP 375.10 | CLP 385.00 | 2,586,848 |
| 2026-03-25 | CLP 390.00 | CLP 391.02 | CLP 377.96 | CLP 384.00 | 6,969,015 |
| 2026-03-24 | CLP 390.00 | CLP 394.17 | CLP 380.39 | CLP 389.99 | 10,502,581 |
| 2026-03-23 | CLP 395.00 | CLP 398.45 | CLP 388.29 | CLP 392.00 | 5,588,141 |
| 2026-03-20 | CLP 397.16 | CLP 400.44 | CLP 394.00 | CLP 395.00 | 1,224,518 |
| 2026-03-19 | CLP 400.00 | CLP 407.00 | CLP 397.57 | CLP 398.00 | 4,491,587 |
| 2026-03-18 | CLP 406.10 | CLP 406.10 | CLP 400.00 | CLP 400.00 | 3,493,625 |
| 2026-03-17 | CLP 409.64 | CLP 416.50 | CLP 406.25 | CLP 407.09 | 1,352,856 |
| 2026-03-16 | CLP 406.00 | CLP 412.80 | CLP 398.39 | CLP 409.64 | 25,117,302 |
| 2026-03-13 | CLP 414.37 | CLP 414.41 | CLP 400.11 | CLP 406.00 | 5,299,645 |
| 2026-03-12 | CLP 417.00 | CLP 417.49 | CLP 409.00 | CLP 411.00 | 1,855,380 |
| 2026-03-11 | CLP 413.10 | CLP 421.00 | CLP 413.10 | CLP 417.00 | 10,528,686 |
| 2026-03-10 | CLP 400.90 | CLP 406.00 | CLP 400.90 | CLP 406.00 | 4,653,696 |
| 2026-03-09 | CLP 401.80 | CLP 402.01 | CLP 390.00 | CLP 400.00 | 2,843,786 |
| 2026-03-06 | CLP 403.00 | CLP 405.49 | CLP 398.00 | CLP 402.00 | 2,983,189 |
| 2026-03-05 | CLP 405.97 | CLP 407.98 | CLP 398.00 | CLP 400.01 | 1,914,747 |
| 2026-03-04 | CLP 397.01 | CLP 408.00 | CLP 397.01 | CLP 405.00 | 4,898,409 |
| 2026-03-03 | CLP 418.00 | CLP 412.10 | CLP 395.10 | CLP 397.00 | 14,118,437 |
| 2026-03-02 | CLP 438.00 | CLP 438.00 | CLP 418.00 | CLP 418.00 | 3,432,638 |
| 2026-02-27 | CLP 428.00 | CLP 438.00 | CLP 424.00 | CLP 438.00 | 32,410,343 |
| 2026-02-26 | CLP 422.20 | CLP 433.01 | CLP 419.13 | CLP 430.00 | 6,788,765 |
| 2026-02-25 | CLP 414.12 | CLP 423.00 | CLP 412.11 | CLP 422.00 | 2,052,289 |
| 2026-02-24 | CLP 405.00 | CLP 413.52 | CLP 406.27 | CLP 412.00 | 1,061,386 |
| 2026-02-23 | CLP 408.00 | CLP 413.58 | CLP 405.90 | CLP 406.00 | 1,548,305 |
| 2026-02-20 | CLP 407.26 | CLP 410.50 | CLP 403.01 | CLP 408.00 | 2,307,779 |
| 2026-02-19 | CLP 417.00 | CLP 418.02 | CLP 407.00 | CLP 407.00 | 5,117,765 |
| 2026-02-18 | CLP 416.10 | CLP 421.00 | CLP 416.10 | CLP 416.20 | 2,267,339 |
| 2026-02-17 | CLP 413.71 | CLP 421.90 | CLP 413.70 | CLP 416.00 | 2,904,739 |
| 2026-02-16 | CLP 411.80 | CLP 429.00 | CLP 409.46 | CLP 413.00 | 2,750,148 |
| 2026-02-13 | CLP 417.14 | CLP 417.14 | CLP 410.00 | CLP 411.80 | 1,647,045 |
| 2026-02-12 | CLP 423.35 | CLP 426.00 | CLP 417.00 | CLP 417.99 | 7,452,633 |
| 2026-02-11 | CLP 429.84 | CLP 433.77 | CLP 420.88 | CLP 424.00 | 1,895,096 |
| 2026-02-10 | CLP 438.42 | CLP 435.44 | CLP 427.01 | CLP 429.84 | 2,914,652 |
| 2026-02-09 | CLP 440.00 | CLP 441.90 | CLP 435.00 | CLP 438.42 | 1,349,056 |
| 2026-02-06 | CLP 450.20 | CLP 453.01 | CLP 439.10 | CLP 439.86 | 1,411,851 |
| 2026-02-05 | CLP 452.00 | CLP 453.00 | CLP 441.50 | CLP 453.00 | 1,831,198 |
| 2026-02-04 | CLP 449.20 | CLP 454.99 | CLP 443.53 | CLP 452.90 | 2,607,884 |
| 2026-02-03 | CLP 445.00 | CLP 457.99 | CLP 445.00 | CLP 451.95 | 5,756,393 |
| 2026-02-02 | CLP 439.50 | CLP 445.00 | CLP 429.98 | CLP 445.00 | 2,906,741 |
| 2026-01-30 | CLP 437.58 | CLP 441.48 | CLP 434.19 | CLP 439.50 | 1,653,778 |
| 2026-01-29 | CLP 435.50 | CLP 443.90 | CLP 429.99 | CLP 442.00 | 9,683,714 |
| 2026-01-28 | CLP 438.60 | CLP 444.00 | CLP 433.17 | CLP 435.51 | 3,400,706 |
| 2026-01-27 | CLP 425.34 | CLP 438.01 | CLP 425.34 | CLP 436.02 | 9,523,208 |
| 2026-01-26 | CLP 415.91 | CLP 424.61 | CLP 416.61 | CLP 423.50 | 31,702,181 |
| 2026-01-23 | CLP 408.00 | CLP 422.28 | CLP 408.00 | CLP 415.00 | 10,646,791 |
| 2026-01-22 | CLP 410.20 | CLP 411.00 | CLP 403.43 | CLP 408.00 | 9,152,290 |
| 2026-01-21 | CLP 417.00 | CLP 417.00 | CLP 409.49 | CLP 410.00 | 5,931,138 |
| 2026-01-20 | CLP 418.00 | CLP 418.07 | CLP 416.00 | CLP 417.60 | 6,991,006 |
| 2026-01-19 | CLP 420.00 | CLP 421.50 | CLP 416.00 | CLP 418.00 | 2,561,449 |
| 2026-01-16 | CLP 427.02 | CLP 427.03 | CLP 415.20 | CLP 420.59 | 3,641,388 |
| 2026-01-15 | CLP 428.69 | CLP 431.64 | CLP 422.62 | CLP 426.00 | 12,822,164 |
| 2026-01-14 | CLP 435.90 | CLP 435.90 | CLP 426.00 | CLP 428.00 | 6,986,437 |
| 2026-01-13 | CLP 427.50 | CLP 436.16 | CLP 425.01 | CLP 432.02 | 8,754,677 |
| 2026-01-12 | CLP 425.33 | CLP 430.44 | CLP 425.33 | CLP 427.70 | 14,482,343 |
| 2026-01-09 | CLP 417.60 | CLP 425.49 | CLP 417.50 | CLP 424.30 | 9,813,701 |
| 2026-01-08 | CLP 417.55 | CLP 423.00 | CLP 415.99 | CLP 417.80 | 4,053,075 |
| 2026-01-07 | CLP 422.10 | CLP 422.75 | CLP 416.54 | CLP 417.55 | 14,642,286 |
| 2026-01-06 | CLP 420.00 | CLP 427.44 | CLP 419.75 | CLP 420.21 | 11,837,838 |
| 2026-01-05 | CLP 415.00 | CLP 421.42 | CLP 412.20 | CLP 419.90 | 2,735,254 |
| 2026-01-02 | CLP 419.70 | CLP 421.64 | CLP 415.80 | CLP 415.80 | 4,242,345 |
| 2025-12-30 | CLP 420.50 | CLP 422.12 | CLP 418.60 | CLP 419.50 | 5,898,312 |
| 2025-12-29 | CLP 422.50 | CLP 422.25 | CLP 414.86 | CLP 420.00 | 12,868,870 |
| 2025-12-26 | CLP 426.99 | CLP 426.00 | CLP 421.22 | CLP 422.50 | 9,255,906 |
| 2025-12-24 | CLP 426.25 | CLP 430.00 | CLP 423.00 | CLP 423.00 | 2,481,236 |
| 2025-12-23 | CLP 432.70 | CLP 428.24 | CLP 426.00 | CLP 427.91 | 1,063,548 |
| 2025-12-22 | CLP 428.00 | CLP 432.56 | CLP 426.50 | CLP 427.81 | 1,024,617 |
| 2025-12-19 | CLP 425.00 | CLP 434.10 | CLP 428.00 | CLP 428.00 | 1,766,588 |
| 2025-12-18 | CLP 431.00 | CLP 430.78 | CLP 425.00 | CLP 427.00 | 687,127 |
| 2025-12-17 | CLP 430.00 | CLP 437.00 | CLP 426.00 | CLP 427.00 | 4,082,430 |
| 2025-12-16 | CLP 430.00 | CLP 432.00 | CLP 427.90 | CLP 430.00 | 3,708,542 |
| 2025-12-15 | CLP 438.10 | CLP 440.03 | CLP 430.13 | CLP 430.20 | 2,961,786 |
| 2025-12-12 | CLP 441.00 | CLP 447.09 | CLP 431.00 | CLP 433.98 | 5,385,458 |
| 2025-12-11 | CLP 428.00 | CLP 441.34 | CLP 427.00 | CLP 440.00 | 4,048,481 |
| 2025-12-10 | CLP 426.01 | CLP 431.00 | CLP 425.23 | CLP 428.29 | 1,516,367 |
| 2025-12-09 | CLP 436.02 | CLP 434.00 | CLP 425.00 | CLP 426.51 | 2,142,654 |
| 2025-12-05 | CLP 436.00 | CLP 439.21 | CLP 436.00 | CLP 436.02 | 856,987 |
| 2025-12-04 | CLP 443.70 | CLP 439.00 | CLP 436.00 | CLP 436.41 | 3,727,779 |
| 2025-12-03 | CLP 438.10 | CLP 444.52 | CLP 436.00 | CLP 437.04 | 3,880,322 |
| 2025-12-02 | CLP 443.00 | CLP 445.01 | CLP 440.00 | CLP 441.00 | 5,752,731 |
| 2025-12-01 | CLP 454.91 | CLP 454.92 | CLP 443.00 | CLP 445.01 | 2,448,725 |
| 2025-11-28 | CLP 453.90 | CLP 455.00 | CLP 443.50 | CLP 455.00 | 1,585,599 |
| 2025-11-27 | CLP 449.70 | CLP 451.00 | CLP 446.80 | CLP 450.48 | 753,749 |
| 2025-11-26 | CLP 444.00 | CLP 453.00 | CLP 444.00 | CLP 449.74 | 865,348 |
| 2025-11-25 | CLP 436.00 | CLP 447.42 | CLP 432.86 | CLP 443.00 | 2,005,378 |
| 2025-11-24 | CLP 433.00 | CLP 436.96 | CLP 430.00 | CLP 436.00 | 1,134,655 |
| 2025-11-21 | CLP 450.04 | CLP 444.91 | CLP 432.20 | CLP 433.00 | 1,867,637 |
| 2025-11-20 | CLP 454.99 | CLP 455.00 | CLP 443.50 | CLP 443.50 | 2,239,694 |
| 2025-11-19 | CLP 454.00 | CLP 460.27 | CLP 452.00 | CLP 452.00 | 1,904,977 |
| 2025-11-18 | CLP 451.00 | CLP 460.26 | CLP 451.00 | CLP 455.00 | 4,287,994 |
| 2025-11-17 | CLP 447.00 | CLP 484.34 | CLP 441.28 | CLP 484.34 | 2,205,611 |
| 2025-11-14 | CLP 455.00 | CLP 452.11 | CLP 440.00 | CLP 443.95 | 2,600,756 |
| 2025-11-13 | CLP 470.00 | CLP 470.50 | CLP 451.00 | CLP 451.50 | 2,880,034 |
| 2025-11-12 | CLP 460.00 | CLP 473.13 | CLP 460.00 | CLP 470.00 | 5,575,171 |
| 2025-11-11 | CLP 460.00 | CLP 464.99 | CLP 456.98 | CLP 460.00 | 2,094,766 |
| 2025-11-10 | CLP 470.00 | CLP 471.00 | CLP 460.00 | CLP 460.00 | 2,334,548 |
| 2025-11-07 | CLP 461.00 | CLP 474.00 | CLP 464.00 | CLP 470.00 | 2,656,639 |
| 2025-11-06 | CLP 467.00 | CLP 467.00 | CLP 461.00 | CLP 461.00 | 1,317,067 |
| 2025-11-05 | CLP 465.12 | CLP 469.00 | CLP 463.00 | CLP 468.50 | 1,457,837 |
| 2025-11-04 | CLP 467.00 | CLP 469.00 | CLP 455.92 | CLP 469.00 | 1,626,017 |
| 2025-11-03 | CLP 453.71 | CLP 467.94 | CLP 453.71 | CLP 467.00 | 1,638,037 |
| 2025-10-30 | CLP 452.00 | CLP 458.57 | CLP 450.03 | CLP 455.00 | 2,270,790 |
| 2025-10-29 | CLP 447.50 | CLP 452.00 | CLP 443.10 | CLP 452.00 | 2,556,068 |
| 2025-10-28 | CLP 446.01 | CLP 450.00 | CLP 445.66 | CLP 447.51 | 2,073,864 |
| 2025-10-27 | CLP 446.10 | CLP 453.27 | CLP 447.01 | CLP 447.01 | 1,065,780 |
| 2025-10-24 | CLP 433.98 | CLP 446.85 | CLP 433.32 | CLP 446.00 | 2,759,672 |
| 2025-10-23 | CLP 435.00 | CLP 432.64 | CLP 426.39 | CLP 430.00 | 1,975,080 |
| 2025-10-22 | CLP 444.00 | CLP 445.01 | CLP 433.00 | CLP 435.00 | 1,832,410 |
| 2025-10-21 | CLP 461.03 | CLP 457.01 | CLP 444.00 | CLP 444.00 | 1,620,942 |
| 2025-10-20 | CLP 459.90 | CLP 459.51 | CLP 457.00 | CLP 457.00 | 874,336 |
| 2025-10-17 | CLP 463.20 | CLP 462.00 | CLP 458.00 | CLP 459.90 | 994,588 |
| 2025-10-16 | CLP 461.01 | CLP 469.00 | CLP 460.00 | CLP 460.00 | 1,314,934 |
| 2025-10-15 | CLP 453.28 | CLP 464.42 | CLP 451.00 | CLP 464.42 | 2,328,872 |
| 2025-10-14 | CLP 445.00 | CLP 458.20 | CLP 451.00 | CLP 455.00 | 1,423,136 |
| 2025-10-13 | CLP 464.10 | CLP 463.00 | CLP 450.76 | CLP 451.00 | 3,487,071 |
| 2025-10-10 | CLP 451.76 | CLP 470.00 | CLP 442.00 | CLP 460.00 | 4,087,866 |
| 2025-10-09 | CLP 463.08 | CLP 465.63 | CLP 450.43 | CLP 451.00 | 2,677,662 |