Sigdo Koppers S.A. (SK) Price History
Daily open, high, low, close and volume for Sigdo Koppers S.A. (SK) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 1,596.30 | CLP 1,596.30 | CLP 1,590.00 | CLP 1,595.00 | 331,666 |
| 2026-10-09 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-08 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-07 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-06 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-05 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-02 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-10-01 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-29 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-28 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-25 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-24 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-23 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-22 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-21 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-17 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-16 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-15 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-14 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-11 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-10 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-09 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-08 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-07 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-04 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-03 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-02 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-09-01 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-31 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-28 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-27 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-26 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-25 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-24 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-21 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-20 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-19 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-18 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-17 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-14 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-13 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-12 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-11 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-10 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-07 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-06 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-05 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-04 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-08-03 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-31 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-29 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-28 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-27 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-24 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-23 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-22 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-21 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-20 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,632.30 | 0 |
| 2026-07-17 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,618.20 | CLP 1,632.30 | 457 |
| 2026-07-15 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,631.80 | CLP 1,632.30 | 421 |
| 2026-07-14 | CLP 1,631.80 | CLP 1,618.20 | CLP 1,618.20 | CLP 1,632.30 | 1,930 |
| 2026-07-13 | CLP 1,631.80 | CLP 1,618.60 | CLP 1,618.60 | CLP 1,632.30 | 1,264 |
| 2026-07-10 | CLP 1,618.20 | CLP 1,618.20 | CLP 1,618.20 | CLP 1,632.30 | 1,221 |
| 2026-07-09 | CLP 1,632.50 | CLP 1,632.50 | CLP 1,617.80 | CLP 1,632.30 | 419 |
| 2026-07-08 | CLP 1,631.80 | CLP 1,634.10 | CLP 1,631.80 | CLP 1,632.30 | 7,800 |
| 2026-07-07 | CLP 1,607.50 | CLP 1,607.50 | CLP 1,607.50 | CLP 1,607.50 | 1,775 |
| 2026-07-06 | CLP 1,621.80 | CLP 1,617.70 | CLP 1,604.00 | CLP 1,607.50 | 8,513 |
| 2026-07-03 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,617.60 | CLP 1,630.00 | 420 |
| 2026-07-02 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,617.60 | CLP 1,630.00 | 406 |
| 2026-07-01 | CLP 1,618.20 | CLP 1,620.00 | CLP 1,617.60 | CLP 1,630.00 | 420 |
| 2026-06-30 | CLP 1,618.20 | CLP 1,628.80 | CLP 1,628.80 | CLP 1,630.00 | 2,167 |
| 2026-06-26 | CLP 1,613.80 | CLP 1,630.00 | CLP 1,613.80 | CLP 1,630.00 | 1,225 |
| 2026-06-25 | CLP 1,618.20 | CLP 1,630.00 | CLP 1,613.80 | CLP 1,630.00 | 2,039 |
| 2026-06-24 | CLP 1,618.20 | CLP 1,628.80 | CLP 1,611.10 | CLP 1,630.00 | 3,297 |
| 2026-06-23 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,617.80 | CLP 1,630.00 | 219 |
| 2026-06-22 | CLP 1,618.20 | CLP 1,630.00 | CLP 1,618.20 | CLP 1,630.00 | 381 |
| 2026-06-19 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | 25,617 |
| 2026-06-18 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | 20,071 |
| 2026-06-17 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,629.90 | 86,174 |
| 2026-06-16 | CLP 1,630.10 | CLP 1,631.00 | CLP 1,630.00 | CLP 1,630.00 | 341,454 |
| 2026-06-15 | CLP 1,618.20 | CLP 1,631.50 | CLP 1,630.00 | CLP 1,630.10 | 30,410 |
| 2026-06-12 | CLP 1,631.80 | CLP 1,621.80 | CLP 1,621.80 | CLP 1,630.00 | 983 |
| 2026-06-11 | CLP 1,631.80 | CLP 1,632.30 | CLP 1,632.30 | CLP 1,630.00 | 1,298 |
| 2026-06-10 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | CLP 1,630.00 | 205,433 |
| 2026-06-09 | CLP 1,639.90 | CLP 1,650.00 | CLP 1,640.00 | CLP 1,640.20 | 16,166 |
| 2026-06-08 | CLP 1,618.20 | CLP 1,631.70 | CLP 1,618.20 | CLP 1,639.90 | 328 |
| 2026-06-05 | CLP 1,618.20 | CLP 1,640.00 | CLP 1,631.70 | CLP 1,639.90 | 31,174 |
| 2026-06-04 | CLP 1,631.80 | CLP 1,640.70 | CLP 1,629.20 | CLP 1,631.10 | 27,308 |
| 2026-06-03 | CLP 1,618.20 | CLP 1,653.70 | CLP 1,631.70 | CLP 1,644.10 | 36,406 |
| 2026-06-02 | CLP 1,631.80 | CLP 1,635.90 | CLP 1,631.80 | CLP 1,634.10 | 5,932 |
| 2026-06-01 | CLP 1,631.80 | CLP 1,636.20 | CLP 1,631.80 | CLP 1,635.90 | 15,476 |
| 2026-05-29 | CLP 1,624.80 | CLP 1,649.20 | CLP 1,624.80 | CLP 1,644.70 | 26,731 |
| 2026-05-28 | CLP 1,650.00 | CLP 1,637.00 | CLP 1,624.80 | CLP 1,633.20 | 36,571 |
| 2026-05-27 | CLP 1,593.20 | CLP 1,621.80 | CLP 1,604.00 | CLP 1,621.30 | 54,486 |
| 2026-05-26 | CLP 1,606.00 | CLP 1,606.00 | CLP 1,606.00 | CLP 1,640.10 | 1,150 |
| 2026-05-25 | CLP 1,593.20 | CLP 1,606.00 | CLP 1,606.00 | CLP 1,640.10 | 4,124 |
| 2026-05-22 | CLP 1,606.00 | CLP 1,606.00 | CLP 1,606.00 | CLP 1,640.10 | 352 |
| 2026-05-20 | CLP 1,640.10 | CLP 1,605.00 | CLP 1,600.00 | CLP 1,640.10 | 2,266 |
| 2026-05-19 | CLP 1,660.00 | CLP 1,603.30 | CLP 1,601.00 | CLP 1,640.10 | 4,602 |
| 2026-05-18 | CLP 1,613.20 | CLP 1,613.20 | CLP 1,611.00 | CLP 1,640.10 | 2,497 |
| 2026-05-15 | CLP 1,636.00 | CLP 1,636.00 | CLP 1,636.00 | CLP 1,640.10 | 1,622 |
| 2026-05-14 | CLP 1,636.80 | CLP 1,636.00 | CLP 1,636.00 | CLP 1,640.10 | 1,759 |
| 2026-05-13 | CLP 1,627.60 | CLP 1,643.20 | CLP 1,633.20 | CLP 1,640.10 | 8,849 |
| 2026-05-12 | CLP 1,646.80 | CLP 1,649.00 | CLP 1,624.60 | CLP 1,627.60 | 21,629 |
| 2026-05-11 | CLP 1,653.20 | CLP 1,664.20 | CLP 1,637.70 | CLP 1,652.30 | 3,074 |
| 2026-05-08 | CLP 1,664.00 | CLP 1,665.00 | CLP 1,663.00 | CLP 1,664.20 | 17,471 |
| 2026-05-07 | CLP 1,663.20 | CLP 1,663.20 | CLP 1,657.70 | CLP 1,671.00 | 3,668 |
| 2026-05-06 | CLP 1,678.20 | CLP 1,678.20 | CLP 1,660.40 | CLP 1,671.00 | 43,676 |
| 2026-05-05 | CLP 1,691.80 | CLP 1,691.80 | CLP 1,654.70 | CLP 1,655.90 | 16,286 |
| 2026-05-04 | CLP 1,691.80 | CLP 1,696.20 | CLP 1,691.80 | CLP 1,700.00 | 3,197 |
| 2026-04-30 | CLP 1,700.60 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,700.00 | 40,095 |
| 2026-04-29 | CLP 1,713.20 | CLP 1,713.20 | CLP 1,698.20 | CLP 1,700.60 | 7,566 |
| 2026-04-28 | CLP 1,723.20 | CLP 1,723.20 | CLP 1,713.20 | CLP 1,714.70 | 6,344 |
| 2026-04-27 | CLP 1,723.20 | CLP 1,724.00 | CLP 1,708.40 | CLP 1,714.00 | 55,680 |
| 2026-04-24 | CLP 1,699.00 | CLP 1,730.00 | CLP 1,730.00 | CLP 1,729.20 | 6,792 |
| 2026-04-23 | CLP 1,729.90 | CLP 1,729.90 | CLP 1,699.00 | CLP 1,730.00 | 144 |
| 2026-04-22 | CLP 1,816.50 | CLP 1,730.00 | CLP 1,730.00 | CLP 1,730.00 | 40,351 |
| 2026-04-21 | CLP 1,736.70 | CLP 1,736.70 | CLP 1,730.00 | CLP 1,730.00 | 94,606 |
| 2026-04-20 | CLP 1,736.80 | CLP 1,723.30 | CLP 1,723.30 | CLP 1,729.10 | 1,698 |
| 2026-04-17 | CLP 1,736.80 | CLP 1,736.80 | CLP 1,730.00 | CLP 1,729.10 | 1,974 |
| 2026-04-16 | CLP 1,736.80 | CLP 1,740.00 | CLP 1,726.50 | CLP 1,729.10 | 58,847 |
| 2026-04-15 | CLP 1,736.80 | CLP 1,745.50 | CLP 1,735.00 | CLP 1,743.10 | 26,225 |
| 2026-04-14 | CLP 1,736.80 | CLP 1,723.80 | CLP 1,718.50 | CLP 1,719.60 | 14,295 |
| 2026-04-13 | CLP 1,736.80 | CLP 1,736.80 | CLP 1,736.80 | CLP 1,722.90 | 1,125 |
| 2026-04-10 | CLP 1,736.80 | CLP 1,742.30 | CLP 1,729.00 | CLP 1,722.90 | 3,979 |
| 2026-04-09 | CLP 1,743.20 | CLP 1,743.20 | CLP 1,707.50 | CLP 1,722.90 | 26,357 |
| 2026-04-08 | CLP 1,753.20 | CLP 1,762.10 | CLP 1,722.20 | CLP 1,733.30 | 24,345 |
| 2026-04-07 | CLP 1,735.60 | CLP 1,735.60 | CLP 1,713.20 | CLP 1,735.60 | 119 |
| 2026-04-06 | CLP 1,726.80 | CLP 1,736.80 | CLP 1,726.80 | CLP 1,735.60 | 7,459 |
| 2026-04-02 | CLP 1,800.00 | CLP 1,742.10 | CLP 1,724.70 | CLP 1,730.10 | 17,616 |
| 2026-04-01 | CLP 1,751.80 | CLP 1,751.80 | CLP 1,721.10 | CLP 1,726.30 | 48,078 |
| 2026-03-31 | CLP 1,755.00 | CLP 1,737.90 | CLP 1,737.90 | CLP 1,755.00 | 1,622 |
| 2026-03-30 | CLP 1,767.80 | CLP 1,758.20 | CLP 1,755.00 | CLP 1,755.00 | 175,162 |
| 2026-03-27 | CLP 1,783.20 | CLP 1,783.20 | CLP 1,773.50 | CLP 1,774.90 | 7,191 |
| 2026-03-26 | CLP 1,785.90 | CLP 1,791.80 | CLP 1,785.90 | CLP 1,787.30 | 283,795 |
| 2026-03-25 | CLP 1,797.20 | CLP 1,793.10 | CLP 1,782.00 | CLP 1,785.90 | 5,816 |
| 2026-03-24 | CLP 1,803.20 | CLP 1,803.20 | CLP 1,796.60 | CLP 1,797.20 | 8,250 |
| 2026-03-23 | CLP 1,816.80 | CLP 1,817.20 | CLP 1,803.80 | CLP 1,810.00 | 333 |
| 2026-03-20 | CLP 1,810.00 | CLP 1,810.00 | CLP 1,810.00 | CLP 1,810.00 | 15,768 |
| 2026-03-19 | CLP 1,826.80 | CLP 1,812.90 | CLP 1,801.70 | CLP 1,806.20 | 6,555 |
| 2026-03-18 | CLP 1,823.00 | CLP 1,823.00 | CLP 1,811.70 | CLP 1,817.90 | 4,049 |
| 2026-03-17 | CLP 1,823.00 | CLP 1,823.00 | CLP 1,821.00 | CLP 1,817.90 | 3,203 |
| 2026-03-16 | CLP 1,830.00 | CLP 1,830.00 | CLP 1,817.90 | CLP 1,817.90 | 218 |
| 2026-03-13 | CLP 1,805.00 | CLP 1,826.10 | CLP 1,805.00 | CLP 1,817.90 | 617 |
| 2026-03-12 | CLP 1,813.20 | CLP 1,812.70 | CLP 1,805.00 | CLP 1,817.90 | 4,215 |
| 2026-03-11 | CLP 1,815.00 | CLP 1,813.20 | CLP 1,813.20 | CLP 1,817.90 | 1,355 |
| 2026-03-10 | CLP 1,819.00 | CLP 1,819.00 | CLP 1,813.20 | CLP 1,817.90 | 490 |
| 2026-03-09 | CLP 1,836.80 | CLP 1,823.30 | CLP 1,814.50 | CLP 1,817.90 | 5,779 |
| 2026-03-06 | CLP 1,835.40 | CLP 1,835.40 | CLP 1,835.40 | CLP 1,835.40 | 7 |
| 2026-03-05 | CLP 1,823.20 | CLP 1,830.10 | CLP 1,821.00 | CLP 1,830.10 | 21,720 |
| 2026-03-04 | CLP 1,749.00 | CLP 1,821.80 | CLP 1,749.00 | CLP 1,799.50 | 29,543 |
| 2026-03-03 | CLP 1,853.20 | CLP 1,853.20 | CLP 1,789.00 | CLP 1,800.00 | 75,011 |
| 2026-03-02 | CLP 1,865.00 | CLP 1,865.00 | CLP 1,865.00 | CLP 1,866.90 | 1,118 |
| 2026-02-27 | CLP 1,900.00 | CLP 1,868.50 | CLP 1,818.80 | CLP 1,865.00 | 56,412 |
| 2026-02-26 | CLP 1,806.80 | CLP 1,818.30 | CLP 1,806.80 | CLP 1,868.50 | 2,359 |
| 2026-02-25 | CLP 1,791.80 | CLP 1,875.00 | CLP 1,791.80 | CLP 1,868.50 | 9,986 |
| 2026-02-24 | CLP 1,788.80 | CLP 1,790.00 | CLP 1,788.80 | CLP 1,785.90 | 2,260 |
| 2026-02-23 | CLP 1,776.80 | CLP 1,791.50 | CLP 1,777.00 | CLP 1,785.90 | 9,955 |
| 2026-02-20 | CLP 1,766.80 | CLP 1,794.20 | CLP 1,766.80 | CLP 1,787.00 | 14,222 |
| 2026-02-19 | CLP 1,758.80 | CLP 1,872.00 | CLP 1,758.80 | CLP 1,836.30 | 25,151 |
| 2026-02-18 | CLP 1,759.00 | CLP 1,800.00 | CLP 1,757.50 | CLP 1,758.80 | 2,292 |
| 2026-02-17 | CLP 1,753.20 | CLP 1,767.10 | CLP 1,748.00 | CLP 1,758.80 | 22,822 |
| 2026-02-16 | CLP 1,809.90 | CLP 1,783.10 | CLP 1,737.90 | CLP 1,741.20 | 26,071 |
| 2026-02-13 | CLP 1,746.30 | CLP 1,806.70 | CLP 1,747.00 | CLP 1,799.90 | 16,889 |
| 2026-02-12 | CLP 1,765.00 | CLP 1,766.70 | CLP 1,765.00 | CLP 1,747.40 | 133 |
| 2026-02-11 | CLP 1,762.80 | CLP 1,750.00 | CLP 1,745.00 | CLP 1,747.40 | 21,181 |
| 2026-02-10 | CLP 1,750.00 | CLP 1,750.00 | CLP 1,750.00 | CLP 1,750.00 | 14,745 |
| 2026-02-09 | CLP 1,730.00 | CLP 1,850.00 | CLP 1,730.00 | CLP 1,749.90 | 26,934 |
| 2026-02-06 | CLP 1,740.00 | CLP 1,740.00 | CLP 1,708.20 | CLP 1,730.70 | 103,693 |
| 2026-02-05 | CLP 1,738.00 | CLP 1,738.00 | CLP 1,738.00 | CLP 1,721.70 | 2,349 |
| 2026-02-04 | CLP 1,740.00 | CLP 1,740.00 | CLP 1,740.00 | CLP 1,721.70 | 3,345 |
| 2026-02-03 | CLP 1,711.80 | CLP 1,740.00 | CLP 1,712.40 | CLP 1,721.70 | 39,756 |
| 2026-02-02 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,705.00 | CLP 1,703.40 | 9,332 |
| 2026-01-30 | CLP 1,696.80 | CLP 1,700.00 | CLP 1,696.80 | CLP 1,699.90 | 31,546 |
| 2026-01-29 | CLP 1,676.80 | CLP 1,680.00 | CLP 1,676.80 | CLP 1,680.20 | 240,657 |
| 2026-01-28 | CLP 1,670.00 | CLP 1,700.00 | CLP 1,700.00 | CLP 1,670.00 | 3,077 |
| 2026-01-27 | CLP 1,656.80 | CLP 1,670.00 | CLP 1,663.80 | CLP 1,670.00 | 152,074 |
| 2026-01-26 | CLP 1,669.40 | CLP 1,668.60 | CLP 1,646.80 | CLP 1,664.60 | 7,784 |
| 2026-01-23 | CLP 1,650.00 | CLP 1,690.00 | CLP 1,650.00 | CLP 1,677.00 | 142,772 |
| 2026-01-22 | CLP 1,657.20 | CLP 1,670.00 | CLP 1,640.00 | CLP 1,669.60 | 304,014 |
| 2026-01-21 | CLP 1,650.00 | CLP 1,657.20 | CLP 1,650.00 | CLP 1,652.80 | 84,452 |
| 2026-01-20 | CLP 1,656.80 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,650.00 | 17,475 |
| 2026-01-19 | CLP 1,651.90 | CLP 1,649.90 | CLP 1,649.90 | CLP 1,649.90 | 366,620 |
| 2026-01-16 | CLP 1,641.80 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,651.90 | 2,113 |
| 2026-01-15 | CLP 1,656.00 | CLP 1,656.00 | CLP 1,649.00 | CLP 1,651.90 | 7,359 |
| 2026-01-14 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,643.20 | CLP 1,649.00 | 248,528 |
| 2026-01-13 | CLP 1,656.80 | CLP 1,656.90 | CLP 1,645.60 | CLP 1,651.40 | 68,614 |
| 2026-01-12 | CLP 1,651.40 | CLP 1,651.40 | CLP 1,649.00 | CLP 1,651.10 | 86,078 |
| 2026-01-09 | CLP 1,650.00 | CLP 1,656.80 | CLP 1,650.00 | CLP 1,651.40 | 18,257 |
| 2026-01-08 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,643.20 | CLP 1,650.00 | 511 |
| 2026-01-07 | CLP 1,648.30 | CLP 1,650.00 | CLP 1,620.00 | CLP 1,650.00 | 12,931 |
| 2026-01-06 | CLP 1,601.00 | CLP 1,650.00 | CLP 1,601.00 | CLP 1,648.30 | 42,530 |
| 2026-01-05 | CLP 1,601.80 | CLP 1,670.00 | CLP 1,670.00 | CLP 1,599.10 | 1,954 |
| 2026-01-02 | CLP 1,588.00 | CLP 1,591.40 | CLP 1,591.40 | CLP 1,599.10 | 4,990 |
| 2025-12-30 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,586.00 | CLP 1,588.10 | 237,873 |
| 2025-12-29 | CLP 1,601.80 | CLP 1,602.40 | CLP 1,600.00 | CLP 1,586.20 | 679 |
| 2025-12-26 | CLP 1,615.00 | CLP 1,615.00 | CLP 1,585.00 | CLP 1,586.20 | 11,123 |
| 2025-12-24 | CLP 1,608.20 | CLP 1,615.00 | CLP 1,608.20 | CLP 1,599.30 | 370 |
| 2025-12-23 | CLP 1,614.00 | CLP 1,608.20 | CLP 1,597.10 | CLP 1,599.30 | 9,947 |
| 2025-12-22 | CLP 1,620.00 | CLP 1,610.10 | CLP 1,608.00 | CLP 1,610.10 | 81,260 |
| 2025-12-19 | CLP 1,621.80 | CLP 1,621.80 | CLP 1,608.00 | CLP 1,610.00 | 180,484 |
| 2025-12-18 | CLP 1,605.00 | CLP 1,606.50 | CLP 1,606.50 | CLP 1,599.80 | 1,825 |
| 2025-12-17 | CLP 1,600.00 | CLP 1,603.00 | CLP 1,599.30 | CLP 1,599.80 | 481,051 |
| 2025-12-16 | CLP 1,606.10 | CLP 1,606.10 | CLP 1,590.00 | CLP 1,599.00 | 45,787 |
| 2025-12-15 | CLP 1,606.10 | CLP 1,606.10 | CLP 1,599.50 | CLP 1,600.00 | 16,157 |
| 2025-12-12 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,596.00 | CLP 1,600.00 | 181 |
| 2025-12-11 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,600.00 | CLP 1,600.00 | 11,374 |
| 2025-12-10 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,600.00 | CLP 1,600.10 | 32,238 |
| 2025-12-09 | CLP 1,608.80 | CLP 1,620.10 | CLP 1,594.90 | CLP 1,600.00 | 444,068 |
| 2025-12-05 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,610.00 | 674 |
| 2025-12-04 | CLP 1,591.30 | CLP 1,600.00 | CLP 1,591.20 | CLP 1,610.00 | 3,065 |
| 2025-12-03 | CLP 1,610.00 | CLP 1,610.00 | CLP 1,592.00 | CLP 1,610.00 | 533 |
| 2025-12-02 | CLP 1,613.90 | CLP 1,620.00 | CLP 1,600.00 | CLP 1,610.00 | 30,777 |
| 2025-12-01 | CLP 1,588.20 | CLP 1,605.00 | CLP 1,588.20 | CLP 1,605.00 | 56,908 |
| 2025-11-28 | CLP 1,538.50 | CLP 1,602.60 | CLP 1,538.50 | CLP 1,593.70 | 9,961 |
| 2025-11-27 | CLP 1,521.50 | CLP 1,521.50 | CLP 1,521.50 | CLP 1,520.00 | 1,778 |
| 2025-11-26 | CLP 1,532.00 | CLP 1,520.00 | CLP 1,520.00 | CLP 1,520.00 | 197,026 |
| 2025-11-25 | CLP 1,519.00 | CLP 1,520.00 | CLP 1,519.00 | CLP 1,520.00 | 91 |
| 2025-11-24 | CLP 1,528.40 | CLP 1,528.40 | CLP 1,513.00 | CLP 1,520.00 | 238 |
| 2025-11-21 | CLP 1,520.00 | CLP 1,520.00 | CLP 1,520.00 | CLP 1,520.00 | 0 |
| 2025-11-20 | CLP 1,520.00 | CLP 1,514.20 | CLP 1,514.20 | CLP 1,520.00 | 1,414 |
| 2025-11-19 | CLP 1,510.00 | CLP 1,520.00 | CLP 1,510.00 | CLP 1,520.00 | 247,831 |
| 2025-11-18 | CLP 1,509.00 | CLP 1,506.60 | CLP 1,501.00 | CLP 1,502.00 | 26,457 |
| 2025-11-17 | CLP 1,473.10 | CLP 1,508.70 | CLP 1,473.10 | CLP 1,499.20 | 16,194 |
| 2025-11-14 | CLP 1,460.00 | CLP 1,465.70 | CLP 1,460.00 | CLP 1,465.00 | 43,012 |
| 2025-11-13 | CLP 1,430.00 | CLP 1,465.00 | CLP 1,443.90 | CLP 1,465.00 | 168,967 |
| 2025-11-12 | CLP 1,437.90 | CLP 1,471.10 | CLP 1,437.90 | CLP 1,461.60 | 56,975 |
| 2025-11-11 | CLP 1,410.80 | CLP 1,436.40 | CLP 1,411.30 | CLP 1,432.40 | 9,266 |
| 2025-11-10 | CLP 1,412.00 | CLP 1,434.30 | CLP 1,412.00 | CLP 1,427.40 | 9,681 |
| 2025-11-07 | CLP 1,402.70 | CLP 1,415.30 | CLP 1,401.10 | CLP 1,405.70 | 7,954 |
| 2025-11-06 | CLP 1,402.70 | CLP 1,428.60 | CLP 1,403.50 | CLP 1,420.10 | 77,826 |
| 2025-11-05 | CLP 1,387.40 | CLP 1,402.20 | CLP 1,387.40 | CLP 1,401.00 | 388 |
| 2025-11-04 | CLP 1,389.60 | CLP 1,401.00 | CLP 1,400.00 | CLP 1,401.00 | 166,230 |
| 2025-11-03 | CLP 1,366.10 | CLP 1,400.00 | CLP 1,366.10 | CLP 1,388.70 | 49,921 |
| 2025-10-30 | CLP 1,366.10 | CLP 1,369.40 | CLP 1,366.10 | CLP 1,365.10 | 3,226 |
| 2025-10-29 | CLP 1,365.70 | CLP 1,370.00 | CLP 1,365.00 | CLP 1,365.10 | 375,548 |
| 2025-10-28 | CLP 1,365.70 | CLP 1,370.50 | CLP 1,365.70 | CLP 1,364.30 | 3,958 |
| 2025-10-27 | CLP 1,355.00 | CLP 1,355.00 | CLP 1,355.00 | CLP 1,364.30 | 1,200 |
| 2025-10-24 | CLP 1,364.30 | CLP 1,364.30 | CLP 1,364.30 | CLP 1,364.30 | 0 |
| 2025-10-23 | CLP 1,364.20 | CLP 1,364.20 | CLP 1,363.90 | CLP 1,364.30 | 436 |
| 2025-10-22 | CLP 1,375.00 | CLP 1,370.00 | CLP 1,364.00 | CLP 1,364.30 | 129,658 |
| 2025-10-21 | CLP 1,368.90 | CLP 1,368.90 | CLP 1,368.80 | CLP 1,368.80 | 500 |
| 2025-10-20 | CLP 1,368.80 | CLP 1,368.80 | CLP 1,368.80 | CLP 1,368.80 | 0 |
| 2025-10-17 | CLP 1,368.80 | CLP 1,368.80 | CLP 1,368.80 | CLP 1,368.80 | 0 |
| 2025-10-16 | CLP 1,370.00 | CLP 1,370.00 | CLP 1,370.00 | CLP 1,368.80 | 2 |
| 2025-10-15 | CLP 1,367.00 | CLP 1,367.00 | CLP 1,367.00 | CLP 1,368.80 | 3,075 |
| 2025-10-14 | CLP 1,367.00 | CLP 1,376.00 | CLP 1,367.00 | CLP 1,368.80 | 17,676 |
| 2025-10-13 | CLP 1,374.00 | CLP 1,374.00 | CLP 1,360.80 | CLP 1,368.40 | 17,385 |