SMU S.A. (SMU) Price History
Daily open, high, low, close and volume for SMU S.A. (SMU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-08 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-07 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-06 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-05 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-02 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-10-01 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-30 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-29 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-28 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-25 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-24 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-23 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-22 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-21 | CLP 117.50 | CLP 117.50 | CLP 117.50 | CLP 117.50 | 0 |
| 2026-09-17 | CLP 117.50 | CLP 120.99 | CLP 116.47 | CLP 117.50 | 0 |
| 2026-09-16 | CLP 117.80 | CLP 118.49 | CLP 116.70 | CLP 117.80 | 2,726,509 |
| 2026-09-15 | CLP 117.99 | CLP 120.99 | CLP 115.40 | CLP 117.99 | 5,100,909 |
| 2026-09-14 | CLP 118.36 | CLP 121.48 | CLP 117.02 | CLP 118.36 | 6,464,283 |
| 2026-09-11 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-10 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-09 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-08 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-07 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-04 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-03 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-02 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-09-01 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-31 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-28 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-27 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-26 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-25 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-24 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-21 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-20 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-19 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-18 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-17 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-14 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-13 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-12 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-11 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-10 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-07 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-06 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-05 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-04 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-08-03 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-31 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-30 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-29 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-28 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-27 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-24 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-23 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-22 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-21 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-20 | CLP 127.90 | CLP 127.90 | CLP 127.90 | CLP 127.90 | 0 |
| 2026-07-17 | CLP 128.99 | CLP 129.43 | CLP 125.13 | CLP 127.90 | 12,451,874 |
| 2026-07-15 | CLP 130.70 | CLP 131.74 | CLP 129.00 | CLP 129.00 | 3,386,913 |
| 2026-07-14 | CLP 131.99 | CLP 131.80 | CLP 130.30 | CLP 130.67 | 3,415,452 |
| 2026-07-13 | CLP 130.71 | CLP 131.99 | CLP 130.27 | CLP 131.99 | 10,682,804 |
| 2026-07-10 | CLP 132.03 | CLP 133.28 | CLP 130.30 | CLP 131.28 | 10,720,740 |
| 2026-07-09 | CLP 132.70 | CLP 133.00 | CLP 131.62 | CLP 132.60 | 2,123,016 |
| 2026-07-08 | CLP 134.88 | CLP 133.55 | CLP 132.06 | CLP 132.70 | 8,168,476 |
| 2026-07-07 | CLP 136.00 | CLP 135.85 | CLP 132.25 | CLP 134.89 | 8,857,186 |
| 2026-07-06 | CLP 131.61 | CLP 137.81 | CLP 134.93 | CLP 135.82 | 9,415,830 |
| 2026-07-03 | CLP 134.00 | CLP 136.25 | CLP 134.00 | CLP 135.40 | 4,629,231 |
| 2026-07-02 | CLP 132.80 | CLP 149.90 | CLP 131.97 | CLP 133.30 | 12,863,410 |
| 2026-07-01 | CLP 132.00 | CLP 133.17 | CLP 131.30 | CLP 132.70 | 4,590,704 |
| 2026-06-30 | CLP 133.00 | CLP 132.42 | CLP 131.02 | CLP 132.00 | 7,628,817 |
| 2026-06-26 | CLP 130.50 | CLP 133.38 | CLP 131.60 | CLP 132.90 | 10,169,976 |
| 2026-06-25 | CLP 131.01 | CLP 131.00 | CLP 130.00 | CLP 130.59 | 4,416,919 |
| 2026-06-24 | CLP 132.50 | CLP 132.50 | CLP 130.80 | CLP 131.00 | 7,666,540 |
| 2026-06-23 | CLP 135.99 | CLP 134.64 | CLP 131.00 | CLP 131.54 | 30,301,695 |
| 2026-06-22 | CLP 137.99 | CLP 139.00 | CLP 133.94 | CLP 135.99 | 4,835,726 |
| 2026-06-19 | CLP 135.27 | CLP 135.27 | CLP 133.00 | CLP 134.47 | 2,771,460 |
| 2026-06-18 | CLP 133.01 | CLP 133.28 | CLP 131.65 | CLP 132.95 | 1,607,043 |
| 2026-06-17 | CLP 133.00 | CLP 133.00 | CLP 132.79 | CLP 132.98 | 2,855,886 |
| 2026-06-16 | CLP 132.99 | CLP 134.70 | CLP 131.58 | CLP 132.79 | 16,913,019 |
| 2026-06-15 | CLP 135.96 | CLP 135.95 | CLP 131.50 | CLP 131.50 | 5,201,287 |
| 2026-06-12 | CLP 136.79 | CLP 133.98 | CLP 131.21 | CLP 132.00 | 10,082,987 |
| 2026-06-11 | CLP 134.89 | CLP 133.99 | CLP 130.00 | CLP 132.02 | 297,561,290 |
| 2026-06-10 | CLP 137.00 | CLP 137.19 | CLP 132.70 | CLP 132.81 | 3,125,241 |
| 2026-06-09 | CLP 132.01 | CLP 140.00 | CLP 134.07 | CLP 137.00 | 1,687,536 |
| 2026-06-08 | CLP 137.80 | CLP 137.34 | CLP 134.89 | CLP 135.56 | 1,439,003 |
| 2026-06-05 | CLP 139.23 | CLP 139.23 | CLP 136.30 | CLP 137.80 | 10,117,289 |
| 2026-06-04 | CLP 137.90 | CLP 139.71 | CLP 136.00 | CLP 139.23 | 2,470,602 |
| 2026-06-03 | CLP 140.00 | CLP 140.00 | CLP 136.00 | CLP 138.78 | 6,936,376 |
| 2026-06-02 | CLP 141.98 | CLP 140.96 | CLP 137.78 | CLP 139.90 | 4,064,418 |
| 2026-06-01 | CLP 146.00 | CLP 148.27 | CLP 140.99 | CLP 141.99 | 25,151,645 |
| 2026-05-29 | CLP 145.00 | CLP 146.50 | CLP 142.00 | CLP 145.00 | 32,997,592 |
| 2026-05-28 | CLP 146.16 | CLP 147.24 | CLP 141.56 | CLP 146.50 | 3,445,615 |
| 2026-05-27 | CLP 144.99 | CLP 145.89 | CLP 144.47 | CLP 145.85 | 2,091,683 |
| 2026-05-26 | CLP 145.51 | CLP 146.49 | CLP 142.65 | CLP 145.89 | 4,381,951 |
| 2026-05-25 | CLP 143.80 | CLP 145.55 | CLP 142.00 | CLP 145.51 | 7,349,129 |
| 2026-05-22 | CLP 139.00 | CLP 144.48 | CLP 139.63 | CLP 143.70 | 4,035,205 |
| 2026-05-20 | CLP 135.00 | CLP 144.45 | CLP 135.25 | CLP 138.75 | 7,040,242 |
| 2026-05-19 | CLP 136.00 | CLP 135.86 | CLP 130.60 | CLP 135.00 | 11,163,111 |
| 2026-05-18 | CLP 132.90 | CLP 137.14 | CLP 129.59 | CLP 136.00 | 6,602,896 |
| 2026-05-15 | CLP 132.10 | CLP 135.68 | CLP 128.52 | CLP 132.90 | 7,080,653 |
| 2026-05-14 | CLP 129.00 | CLP 134.72 | CLP 129.00 | CLP 132.00 | 7,771,267 |
| 2026-05-13 | CLP 129.50 | CLP 130.63 | CLP 128.00 | CLP 129.00 | 7,875,950 |
| 2026-05-12 | CLP 130.95 | CLP 130.75 | CLP 127.70 | CLP 128.94 | 11,731,945 |
| 2026-05-11 | CLP 131.02 | CLP 131.13 | CLP 128.72 | CLP 130.95 | 20,766,909 |
| 2026-05-08 | CLP 132.99 | CLP 133.27 | CLP 130.09 | CLP 132.45 | 3,218,103 |
| 2026-05-07 | CLP 133.81 | CLP 134.50 | CLP 131.04 | CLP 132.99 | 14,619,763 |
| 2026-05-06 | CLP 132.92 | CLP 134.02 | CLP 131.97 | CLP 133.15 | 12,197,395 |
| 2026-05-05 | CLP 134.82 | CLP 133.50 | CLP 130.50 | CLP 131.98 | 7,334,804 |
| 2026-05-04 | CLP 139.49 | CLP 135.76 | CLP 131.22 | CLP 133.00 | 3,567,757 |
| 2026-04-30 | CLP 139.50 | CLP 138.51 | CLP 134.19 | CLP 136.64 | 6,902,611 |
| 2026-04-29 | CLP 137.02 | CLP 139.50 | CLP 136.12 | CLP 137.80 | 7,620,952 |
| 2026-04-28 | CLP 141.90 | CLP 141.00 | CLP 138.33 | CLP 140.88 | 5,024,479 |
| 2026-04-27 | CLP 143.00 | CLP 143.00 | CLP 141.05 | CLP 141.91 | 1,454,375 |
| 2026-04-24 | CLP 140.00 | CLP 143.00 | CLP 140.10 | CLP 142.00 | 9,025,402 |
| 2026-04-23 | CLP 141.00 | CLP 141.00 | CLP 137.29 | CLP 141.00 | 20,061,543 |
| 2026-04-22 | CLP 142.30 | CLP 142.10 | CLP 139.42 | CLP 140.15 | 5,716,228 |
| 2026-04-21 | CLP 141.00 | CLP 145.00 | CLP 140.30 | CLP 142.30 | 1,986,542 |
| 2026-04-20 | CLP 142.50 | CLP 143.00 | CLP 141.78 | CLP 143.00 | 1,884,268 |
| 2026-04-17 | CLP 140.00 | CLP 142.71 | CLP 139.53 | CLP 142.51 | 6,671,652 |
| 2026-04-16 | CLP 138.30 | CLP 140.00 | CLP 138.20 | CLP 140.00 | 8,706,576 |
| 2026-04-15 | CLP 139.01 | CLP 140.60 | CLP 135.00 | CLP 138.50 | 7,646,672 |
| 2026-04-14 | CLP 139.89 | CLP 141.50 | CLP 137.59 | CLP 139.01 | 14,256,951 |
| 2026-04-13 | CLP 140.01 | CLP 144.94 | CLP 139.87 | CLP 139.87 | 7,651,684 |
| 2026-04-10 | CLP 141.80 | CLP 143.50 | CLP 139.70 | CLP 143.50 | 7,221,578 |
| 2026-04-09 | CLP 138.20 | CLP 141.80 | CLP 136.92 | CLP 141.80 | 9,583,490 |
| 2026-04-08 | CLP 135.65 | CLP 138.30 | CLP 135.20 | CLP 138.00 | 13,133,047 |
| 2026-04-07 | CLP 133.01 | CLP 134.58 | CLP 131.51 | CLP 133.50 | 4,494,001 |
| 2026-04-06 | CLP 132.00 | CLP 133.22 | CLP 131.90 | CLP 133.01 | 18,242,167 |
| 2026-04-02 | CLP 134.99 | CLP 133.69 | CLP 131.84 | CLP 132.00 | 7,212,809 |
| 2026-04-01 | CLP 131.00 | CLP 135.00 | CLP 130.61 | CLP 135.00 | 30,988,666 |
| 2026-03-31 | CLP 132.00 | CLP 132.14 | CLP 130.54 | CLP 131.00 | 35,898,126 |
| 2026-03-30 | CLP 131.50 | CLP 132.00 | CLP 128.51 | CLP 131.50 | 18,491,366 |
| 2026-03-27 | CLP 132.99 | CLP 132.99 | CLP 130.14 | CLP 131.50 | 18,728,702 |
| 2026-03-26 | CLP 130.83 | CLP 132.99 | CLP 128.20 | CLP 132.99 | 19,412,652 |
| 2026-03-25 | CLP 129.70 | CLP 131.49 | CLP 128.11 | CLP 130.83 | 28,031,258 |
| 2026-03-24 | CLP 133.00 | CLP 133.00 | CLP 129.05 | CLP 129.32 | 66,416,726 |
| 2026-03-23 | CLP 138.50 | CLP 138.56 | CLP 133.13 | CLP 133.13 | 7,410,751 |
| 2026-03-20 | CLP 142.00 | CLP 141.39 | CLP 137.01 | CLP 138.14 | 14,113,008 |
| 2026-03-19 | CLP 145.00 | CLP 143.40 | CLP 140.30 | CLP 141.19 | 2,963,187 |
| 2026-03-18 | CLP 143.70 | CLP 143.80 | CLP 143.30 | CLP 143.50 | 3,362,886 |
| 2026-03-17 | CLP 143.01 | CLP 145.99 | CLP 143.16 | CLP 143.70 | 9,038,239 |
| 2026-03-16 | CLP 145.00 | CLP 146.00 | CLP 142.00 | CLP 142.50 | 9,582,324 |
| 2026-03-13 | CLP 145.00 | CLP 144.87 | CLP 143.41 | CLP 144.50 | 15,225,930 |
| 2026-03-12 | CLP 145.00 | CLP 146.00 | CLP 144.00 | CLP 144.02 | 1,163,694 |
| 2026-03-11 | CLP 148.00 | CLP 147.50 | CLP 144.79 | CLP 145.00 | 8,815,363 |
| 2026-03-10 | CLP 146.03 | CLP 149.89 | CLP 146.03 | CLP 147.50 | 16,859,975 |
| 2026-03-09 | CLP 149.50 | CLP 148.50 | CLP 145.90 | CLP 147.50 | 25,010,250 |
| 2026-03-06 | CLP 150.00 | CLP 152.00 | CLP 149.00 | CLP 150.59 | 6,115,941 |
| 2026-03-05 | CLP 152.99 | CLP 153.10 | CLP 147.06 | CLP 150.66 | 5,531,918 |
| 2026-03-04 | CLP 147.98 | CLP 153.00 | CLP 146.41 | CLP 153.00 | 2,880,688 |
| 2026-03-03 | CLP 147.00 | CLP 147.99 | CLP 141.13 | CLP 147.97 | 15,699,668 |
| 2026-03-02 | CLP 154.00 | CLP 154.00 | CLP 147.21 | CLP 149.80 | 4,309,487 |
| 2026-02-27 | CLP 152.00 | CLP 156.29 | CLP 152.00 | CLP 154.00 | 39,362,758 |
| 2026-02-26 | CLP 152.02 | CLP 155.00 | CLP 150.40 | CLP 151.53 | 2,818,021 |
| 2026-02-25 | CLP 154.00 | CLP 154.41 | CLP 152.50 | CLP 153.46 | 6,738,182 |
| 2026-02-24 | CLP 151.99 | CLP 154.00 | CLP 150.11 | CLP 154.00 | 3,273,895 |
| 2026-02-23 | CLP 152.10 | CLP 153.62 | CLP 151.19 | CLP 152.21 | 3,384,868 |
| 2026-02-20 | CLP 152.90 | CLP 154.86 | CLP 152.03 | CLP 152.10 | 4,027,614 |
| 2026-02-19 | CLP 153.98 | CLP 153.98 | CLP 150.00 | CLP 152.90 | 4,390,932 |
| 2026-02-18 | CLP 155.01 | CLP 156.33 | CLP 152.23 | CLP 153.98 | 7,122,163 |
| 2026-02-17 | CLP 160.98 | CLP 160.99 | CLP 152.80 | CLP 155.00 | 12,649,229 |
| 2026-02-16 | CLP 159.00 | CLP 161.00 | CLP 157.50 | CLP 158.00 | 10,764,141 |
| 2026-02-13 | CLP 158.10 | CLP 160.44 | CLP 157.64 | CLP 159.99 | 3,716,505 |
| 2026-02-12 | CLP 162.63 | CLP 162.63 | CLP 157.91 | CLP 157.91 | 20,567,093 |
| 2026-02-11 | CLP 161.20 | CLP 162.30 | CLP 159.00 | CLP 162.08 | 3,579,647 |
| 2026-02-10 | CLP 163.00 | CLP 163.00 | CLP 158.32 | CLP 161.00 | 4,030,205 |
| 2026-02-09 | CLP 162.00 | CLP 164.00 | CLP 162.00 | CLP 162.93 | 1,904,516 |
| 2026-02-06 | CLP 161.80 | CLP 164.00 | CLP 159.54 | CLP 161.50 | 6,351,570 |
| 2026-02-05 | CLP 163.62 | CLP 163.62 | CLP 159.68 | CLP 162.00 | 7,134,831 |
| 2026-02-04 | CLP 164.00 | CLP 164.99 | CLP 162.00 | CLP 162.00 | 5,314,090 |
| 2026-02-03 | CLP 162.99 | CLP 164.00 | CLP 162.06 | CLP 164.00 | 14,822,015 |
| 2026-02-02 | CLP 164.01 | CLP 163.78 | CLP 158.93 | CLP 163.00 | 11,882,840 |
| 2026-01-30 | CLP 163.02 | CLP 164.00 | CLP 161.62 | CLP 163.79 | 9,275,131 |
| 2026-01-29 | CLP 163.00 | CLP 163.00 | CLP 161.00 | CLP 162.99 | 9,499,588 |
| 2026-01-28 | CLP 164.01 | CLP 164.00 | CLP 161.70 | CLP 163.00 | 4,775,783 |
| 2026-01-27 | CLP 165.01 | CLP 165.50 | CLP 162.61 | CLP 164.00 | 4,264,033 |
| 2026-01-26 | CLP 162.99 | CLP 165.55 | CLP 162.99 | CLP 164.50 | 7,891,128 |
| 2026-01-23 | CLP 162.01 | CLP 165.00 | CLP 162.18 | CLP 162.99 | 6,560,893 |
| 2026-01-22 | CLP 161.51 | CLP 165.00 | CLP 161.16 | CLP 161.70 | 24,757,071 |
| 2026-01-21 | CLP 158.00 | CLP 161.15 | CLP 157.00 | CLP 161.00 | 59,491,918 |
| 2026-01-20 | CLP 158.00 | CLP 159.57 | CLP 156.99 | CLP 158.00 | 18,739,670 |
| 2026-01-19 | CLP 161.00 | CLP 163.00 | CLP 158.02 | CLP 158.02 | 4,545,700 |
| 2026-01-16 | CLP 160.01 | CLP 161.24 | CLP 160.01 | CLP 161.00 | 1,292,508 |
| 2026-01-15 | CLP 160.00 | CLP 162.40 | CLP 159.05 | CLP 159.99 | 17,181,344 |
| 2026-01-14 | CLP 164.80 | CLP 165.00 | CLP 160.50 | CLP 160.50 | 12,149,951 |
| 2026-01-13 | CLP 165.90 | CLP 165.90 | CLP 159.00 | CLP 164.80 | 32,028,868 |
| 2026-01-12 | CLP 166.40 | CLP 166.50 | CLP 163.62 | CLP 165.00 | 9,342,867 |
| 2026-01-09 | CLP 165.00 | CLP 165.99 | CLP 163.55 | CLP 165.99 | 6,264,072 |
| 2026-01-08 | CLP 161.87 | CLP 165.00 | CLP 161.87 | CLP 165.00 | 15,465,637 |
| 2026-01-07 | CLP 164.35 | CLP 163.78 | CLP 160.87 | CLP 161.87 | 3,951,013 |
| 2026-01-06 | CLP 159.99 | CLP 166.50 | CLP 159.99 | CLP 163.78 | 13,052,596 |
| 2026-01-05 | CLP 156.50 | CLP 160.99 | CLP 156.50 | CLP 159.50 | 10,917,524 |
| 2026-01-02 | CLP 153.96 | CLP 156.19 | CLP 153.89 | CLP 156.00 | 3,275,690 |
| 2025-12-30 | CLP 153.50 | CLP 154.01 | CLP 153.15 | CLP 153.89 | 4,792,475 |
| 2025-12-29 | CLP 154.39 | CLP 154.60 | CLP 152.40 | CLP 153.49 | 14,349,176 |
| 2025-12-26 | CLP 151.55 | CLP 153.35 | CLP 151.45 | CLP 152.49 | 18,867,298 |
| 2025-12-24 | CLP 153.39 | CLP 152.00 | CLP 150.00 | CLP 151.55 | 7,970,148 |
| 2025-12-23 | CLP 150.00 | CLP 152.00 | CLP 149.00 | CLP 151.00 | 27,572,181 |
| 2025-12-22 | CLP 149.50 | CLP 150.67 | CLP 148.00 | CLP 149.43 | 25,144,507 |
| 2025-12-19 | CLP 149.95 | CLP 151.00 | CLP 147.01 | CLP 149.00 | 65,299,007 |
| 2025-12-18 | CLP 149.00 | CLP 150.86 | CLP 148.30 | CLP 149.99 | 3,826,314 |
| 2025-12-17 | CLP 151.00 | CLP 151.00 | CLP 148.50 | CLP 149.00 | 10,614,933 |
| 2025-12-16 | CLP 150.73 | CLP 150.20 | CLP 148.40 | CLP 150.00 | 4,036,977 |
| 2025-12-15 | CLP 153.00 | CLP 152.39 | CLP 150.10 | CLP 150.18 | 3,312,095 |
| 2025-12-12 | CLP 153.00 | CLP 153.00 | CLP 151.00 | CLP 151.35 | 18,728,643 |
| 2025-12-11 | CLP 152.89 | CLP 153.00 | CLP 151.51 | CLP 153.00 | 12,117,529 |
| 2025-12-10 | CLP 152.99 | CLP 152.99 | CLP 151.10 | CLP 152.88 | 1,917,776 |
| 2025-12-09 | CLP 151.95 | CLP 152.80 | CLP 151.00 | CLP 152.00 | 3,619,342 |
| 2025-12-05 | CLP 152.00 | CLP 153.00 | CLP 150.60 | CLP 151.89 | 5,667,562 |
| 2025-12-04 | CLP 150.52 | CLP 152.00 | CLP 150.50 | CLP 151.50 | 14,683,014 |
| 2025-12-03 | CLP 151.00 | CLP 152.00 | CLP 150.03 | CLP 150.52 | 6,929,084 |
| 2025-12-02 | CLP 150.66 | CLP 152.00 | CLP 150.51 | CLP 150.51 | 11,183,831 |
| 2025-12-01 | CLP 150.98 | CLP 152.00 | CLP 150.10 | CLP 150.51 | 5,944,407 |
| 2025-11-28 | CLP 152.00 | CLP 152.50 | CLP 149.22 | CLP 150.99 | 15,356,176 |
| 2025-11-27 | CLP 152.00 | CLP 152.50 | CLP 149.50 | CLP 150.99 | 6,447,825 |
| 2025-11-26 | CLP 154.00 | CLP 154.00 | CLP 153.25 | CLP 153.95 | 4,046,684 |
| 2025-11-25 | CLP 153.50 | CLP 155.60 | CLP 152.20 | CLP 152.20 | 17,334,726 |
| 2025-11-24 | CLP 151.49 | CLP 152.50 | CLP 150.65 | CLP 152.50 | 8,381,567 |
| 2025-11-21 | CLP 150.98 | CLP 151.60 | CLP 150.00 | CLP 150.38 | 3,555,096 |
| 2025-11-20 | CLP 152.00 | CLP 152.75 | CLP 150.01 | CLP 150.02 | 7,397,249 |
| 2025-11-19 | CLP 152.39 | CLP 156.00 | CLP 149.47 | CLP 151.40 | 19,573,620 |
| 2025-11-18 | CLP 155.19 | CLP 154.11 | CLP 151.55 | CLP 151.80 | 3,719,685 |
| 2025-11-17 | CLP 155.01 | CLP 158.70 | CLP 154.00 | CLP 154.11 | 8,660,494 |
| 2025-11-14 | CLP 156.01 | CLP 157.88 | CLP 151.10 | CLP 151.10 | 12,681,351 |
| 2025-11-13 | CLP 159.00 | CLP 159.20 | CLP 155.00 | CLP 155.00 | 16,532,905 |
| 2025-11-12 | CLP 156.00 | CLP 158.80 | CLP 155.00 | CLP 158.80 | 18,170,681 |
| 2025-11-11 | CLP 155.60 | CLP 159.00 | CLP 155.00 | CLP 155.00 | 20,445,477 |
| 2025-11-10 | CLP 152.53 | CLP 159.00 | CLP 152.53 | CLP 154.50 | 156,644 |
| 2025-11-07 | CLP 153.50 | CLP 154.86 | CLP 152.03 | CLP 152.53 | 14,931,666 |
| 2025-11-06 | CLP 154.90 | CLP 154.00 | CLP 153.00 | CLP 153.28 | 2,749,518 |
| 2025-11-05 | CLP 155.40 | CLP 155.50 | CLP 152.51 | CLP 152.51 | 5,406,408 |
| 2025-11-04 | CLP 153.41 | CLP 157.37 | CLP 153.40 | CLP 156.00 | 14,614,250 |
| 2025-11-03 | CLP 153.70 | CLP 154.90 | CLP 152.10 | CLP 153.60 | 7,948,194 |
| 2025-10-30 | CLP 152.10 | CLP 153.68 | CLP 152.10 | CLP 153.00 | 7,141,205 |
| 2025-10-29 | CLP 153.36 | CLP 153.59 | CLP 151.65 | CLP 152.10 | 7,639,220 |
| 2025-10-28 | CLP 152.00 | CLP 153.00 | CLP 151.80 | CLP 152.51 | 2,488,661 |
| 2025-10-27 | CLP 152.30 | CLP 152.72 | CLP 151.30 | CLP 151.61 | 6,676,039 |
| 2025-10-24 | CLP 152.00 | CLP 154.79 | CLP 152.30 | CLP 152.30 | 2,635,419 |
| 2025-10-23 | CLP 152.30 | CLP 153.80 | CLP 151.00 | CLP 152.05 | 14,304,392 |
| 2025-10-22 | CLP 156.00 | CLP 154.50 | CLP 152.00 | CLP 152.01 | 4,484,684 |
| 2025-10-21 | CLP 154.80 | CLP 155.32 | CLP 153.55 | CLP 154.17 | 5,687,204 |
| 2025-10-20 | CLP 151.52 | CLP 154.12 | CLP 151.60 | CLP 153.21 | 9,283,803 |
| 2025-10-17 | CLP 155.00 | CLP 156.43 | CLP 151.52 | CLP 151.52 | 5,443,477 |
| 2025-10-16 | CLP 151.00 | CLP 169.50 | CLP 151.00 | CLP 153.99 | 14,412,659 |
| 2025-10-15 | CLP 150.11 | CLP 154.00 | CLP 151.00 | CLP 151.07 | 28,059,675 |
| 2025-10-14 | CLP 150.00 | CLP 152.50 | CLP 150.00 | CLP 150.00 | 4,256,060 |
| 2025-10-13 | CLP 150.00 | CLP 153.72 | CLP 150.10 | CLP 150.10 | 10,612,892 |
| 2025-10-10 | CLP 156.00 | CLP 154.11 | CLP 149.60 | CLP 149.60 | 9,048,249 |
| 2025-10-09 | CLP 157.00 | CLP 157.10 | CLP 150.45 | CLP 152.50 | 9,784,904 |