Almendral S.A. (ALMENDRAL) Price History
Daily open, high, low, close and volume for Almendral S.A. (ALMENDRAL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 24.00 | CLP 24.00 | CLP 24.00 | CLP 24.00 | 2,002,898 |
| 2026-10-08 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-10-07 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-10-06 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-10-05 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-10-02 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-10-01 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-30 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-29 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-28 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-25 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-24 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-23 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-22 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-21 | CLP 24.50 | CLP 24.50 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-17 | CLP 24.50 | CLP 25.36 | CLP 24.50 | CLP 24.50 | 0 |
| 2026-09-16 | CLP 24.75 | CLP 27.00 | CLP 24.75 | CLP 24.75 | 3,033,118 |
| 2026-09-15 | CLP 24.75 | CLP 25.21 | CLP 24.75 | CLP 24.75 | 2,093,175 |
| 2026-09-14 | CLP 24.81 | CLP 25.21 | CLP 25.21 | CLP 24.81 | 1,338 |
| 2026-09-11 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-10 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-09 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-08 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-07 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-04 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-03 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-02 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-09-01 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-31 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-28 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-27 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-26 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-25 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-24 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-21 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-20 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-19 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-18 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-17 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-14 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-13 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-12 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-11 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-10 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-07 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-06 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-05 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-04 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-08-03 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-31 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-30 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-28 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-27 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-24 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-23 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-22 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-21 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-20 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 0 |
| 2026-07-17 | CLP 26.29 | CLP 26.29 | CLP 25.75 | CLP 26.29 | 45,393 |
| 2026-07-15 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 26.29 | 37,157 |
| 2026-07-14 | CLP 26.29 | CLP 25.90 | CLP 25.90 | CLP 26.29 | 251,114 |
| 2026-07-13 | CLP 26.30 | CLP 26.30 | CLP 26.30 | CLP 26.29 | 704,981 |
| 2026-07-10 | CLP 26.30 | CLP 26.30 | CLP 26.30 | CLP 26.71 | 1 |
| 2026-07-09 | CLP 26.50 | CLP 26.50 | CLP 26.00 | CLP 26.71 | 2,101 |
| 2026-07-08 | CLP 26.63 | CLP 26.63 | CLP 26.00 | CLP 26.71 | 3,609 |
| 2026-07-07 | CLP 26.63 | CLP 26.63 | CLP 26.61 | CLP 26.71 | 1,652 |
| 2026-07-06 | CLP 26.63 | CLP 26.63 | CLP 26.63 | CLP 26.71 | 13,369 |
| 2026-07-03 | CLP 26.60 | CLP 26.60 | CLP 26.60 | CLP 26.71 | 115,540 |
| 2026-07-02 | CLP 26.64 | CLP 26.65 | CLP 26.64 | CLP 26.71 | 200 |
| 2026-07-01 | CLP 26.64 | CLP 26.65 | CLP 26.65 | CLP 26.71 | 109,245 |
| 2026-06-30 | CLP 26.75 | CLP 26.57 | CLP 26.57 | CLP 26.71 | 42,109 |
| 2026-06-26 | CLP 26.65 | CLP 26.65 | CLP 26.65 | CLP 26.71 | 37,000 |
| 2026-06-25 | CLP 26.71 | CLP 26.71 | CLP 26.71 | CLP 26.71 | 35,703 |
| 2026-06-24 | CLP 26.46 | CLP 26.06 | CLP 26.06 | CLP 26.71 | 121,004 |
| 2026-06-23 | CLP 26.46 | CLP 26.79 | CLP 26.46 | CLP 26.71 | 1,635,080 |
| 2026-06-22 | CLP 26.46 | CLP 26.46 | CLP 26.46 | CLP 26.46 | 51,667 |
| 2026-06-19 | CLP 26.80 | CLP 26.80 | CLP 26.80 | CLP 26.46 | 73,983 |
| 2026-06-18 | CLP 26.45 | CLP 26.46 | CLP 26.45 | CLP 26.46 | 2,194,040 |
| 2026-06-17 | CLP 26.45 | CLP 26.45 | CLP 26.45 | CLP 26.46 | 1,577,664 |
| 2026-06-16 | CLP 27.26 | CLP 27.26 | CLP 26.60 | CLP 26.99 | 31,005 |
| 2026-06-15 | CLP 27.00 | CLP 27.00 | CLP 27.00 | CLP 26.99 | 107,374 |
| 2026-06-12 | CLP 27.00 | CLP 27.00 | CLP 27.00 | CLP 26.99 | 20,000 |
| 2026-06-11 | CLP 26.20 | CLP 27.10 | CLP 26.85 | CLP 26.99 | 1,527,092 |
| 2026-06-10 | CLP 26.85 | CLP 26.85 | CLP 26.84 | CLP 26.80 | 50,700 |
| 2026-06-09 | CLP 26.85 | CLP 26.80 | CLP 26.80 | CLP 26.80 | 95,383 |
| 2026-06-08 | CLP 26.34 | CLP 26.34 | CLP 26.15 | CLP 26.80 | 211,718 |
| 2026-06-05 | CLP 26.34 | CLP 26.34 | CLP 26.34 | CLP 26.80 | 3,675 |
| 2026-06-04 | CLP 27.00 | CLP 27.00 | CLP 26.80 | CLP 26.80 | 1,812,493 |
| 2026-06-03 | CLP 27.02 | CLP 27.02 | CLP 27.00 | CLP 27.00 | 4,791,505 |
| 2026-06-02 | CLP 27.02 | CLP 27.02 | CLP 27.02 | CLP 27.02 | 0 |
| 2026-06-01 | CLP 26.60 | CLP 27.25 | CLP 26.40 | CLP 27.02 | 917,252 |
| 2026-05-29 | CLP 26.54 | CLP 26.54 | CLP 26.54 | CLP 26.60 | 3,923 |
| 2026-05-28 | CLP 26.54 | CLP 26.54 | CLP 26.54 | CLP 26.60 | 1,907 |
| 2026-05-27 | CLP 26.54 | CLP 26.60 | CLP 26.54 | CLP 26.60 | 5,401,599 |
| 2026-05-26 | CLP 26.00 | CLP 26.39 | CLP 25.75 | CLP 26.38 | 2,078,312 |
| 2026-05-25 | CLP 26.03 | CLP 26.13 | CLP 26.03 | CLP 26.08 | 3,033,395 |
| 2026-05-22 | CLP 25.50 | CLP 26.13 | CLP 26.00 | CLP 26.12 | 1,899,694 |
| 2026-05-20 | CLP 25.80 | CLP 25.83 | CLP 25.80 | CLP 25.83 | 1,695,013 |
| 2026-05-19 | CLP 25.80 | CLP 25.80 | CLP 25.80 | CLP 25.80 | 1,572,392 |
| 2026-05-18 | CLP 26.25 | CLP 26.25 | CLP 26.25 | CLP 25.72 | 77,000 |
| 2026-05-15 | CLP 25.60 | CLP 26.00 | CLP 26.00 | CLP 25.72 | 158,058 |
| 2026-05-14 | CLP 25.72 | CLP 25.72 | CLP 25.72 | CLP 25.72 | 19,000 |
| 2026-05-13 | CLP 25.72 | CLP 25.72 | CLP 25.72 | CLP 25.72 | 0 |
| 2026-05-12 | CLP 25.72 | CLP 25.72 | CLP 25.72 | CLP 25.72 | 0 |
| 2026-05-11 | CLP 25.72 | CLP 25.72 | CLP 25.72 | CLP 25.72 | 0 |
| 2026-05-08 | CLP 26.54 | CLP 26.54 | CLP 26.54 | CLP 25.72 | 179 |
| 2026-05-07 | CLP 26.54 | CLP 26.54 | CLP 26.54 | CLP 25.72 | 70,642 |
| 2026-05-06 | CLP 26.34 | CLP 26.34 | CLP 26.34 | CLP 25.72 | 99,251 |
| 2026-05-05 | CLP 26.08 | CLP 26.08 | CLP 25.75 | CLP 25.72 | 8,947 |
| 2026-05-04 | CLP 25.75 | CLP 26.13 | CLP 25.50 | CLP 25.72 | 38,139 |
| 2026-04-30 | CLP 26.13 | CLP 26.13 | CLP 26.13 | CLP 25.72 | 2,500 |
| 2026-04-29 | CLP 25.72 | CLP 25.72 | CLP 25.57 | CLP 25.72 | 27,895 |
| 2026-04-28 | CLP 26.20 | CLP 25.60 | CLP 25.60 | CLP 25.72 | 110,944 |
| 2026-04-27 | CLP 26.29 | CLP 26.29 | CLP 26.29 | CLP 25.72 | 93,173 |
| 2026-04-24 | CLP 25.75 | CLP 25.75 | CLP 25.70 | CLP 25.72 | 374,216 |
| 2026-04-23 | CLP 26.00 | CLP 26.00 | CLP 26.00 | CLP 26.30 | 12,105 |
| 2026-04-22 | CLP 26.34 | CLP 26.34 | CLP 26.34 | CLP 26.30 | 4,733 |
| 2026-04-21 | CLP 26.39 | CLP 26.39 | CLP 26.39 | CLP 26.30 | 83,240 |
| 2026-04-20 | CLP 26.24 | CLP 26.30 | CLP 26.30 | CLP 26.30 | 4,009,146 |
| 2026-04-17 | CLP 25.11 | CLP 25.73 | CLP 25.73 | CLP 25.73 | 852,000 |
| 2026-04-16 | CLP 25.11 | CLP 25.11 | CLP 25.11 | CLP 25.11 | 1,592,676 |
| 2026-04-15 | CLP 24.55 | CLP 24.55 | CLP 24.55 | CLP 24.56 | 447,778 |
| 2026-04-14 | CLP 25.00 | CLP 25.00 | CLP 24.60 | CLP 24.58 | 231,199 |
| 2026-04-13 | CLP 24.58 | CLP 24.58 | CLP 24.58 | CLP 24.58 | 1,630,000 |
| 2026-04-10 | CLP 25.30 | CLP 25.00 | CLP 24.00 | CLP 24.49 | 2,132,667 |
| 2026-04-09 | CLP 25.10 | CLP 25.10 | CLP 25.10 | CLP 25.10 | 0 |
| 2026-04-08 | CLP 25.93 | CLP 25.93 | CLP 25.30 | CLP 25.10 | 14,116 |
| 2026-04-07 | CLP 25.71 | CLP 25.71 | CLP 25.71 | CLP 25.10 | 342 |
| 2026-04-06 | CLP 25.10 | CLP 25.10 | CLP 25.10 | CLP 25.10 | 108,594 |
| 2026-04-02 | CLP 25.10 | CLP 25.10 | CLP 25.10 | CLP 25.10 | 0 |
| 2026-04-01 | CLP 25.42 | CLP 25.10 | CLP 25.10 | CLP 25.10 | 822,794 |
| 2026-03-31 | CLP 25.30 | CLP 25.31 | CLP 25.00 | CLP 25.31 | 1,432,089 |
| 2026-03-30 | CLP 24.40 | CLP 25.01 | CLP 24.40 | CLP 25.00 | 866,384 |
| 2026-03-27 | CLP 24.40 | CLP 24.70 | CLP 24.40 | CLP 24.65 | 15,708 |
| 2026-03-26 | CLP 24.20 | CLP 24.70 | CLP 24.70 | CLP 24.65 | 328,083 |
| 2026-03-25 | CLP 24.49 | CLP 24.58 | CLP 24.49 | CLP 24.54 | 1,628,764 |
| 2026-03-24 | CLP 25.51 | CLP 25.51 | CLP 25.51 | CLP 25.51 | 0 |
| 2026-03-23 | CLP 25.42 | CLP 25.89 | CLP 25.30 | CLP 25.51 | 2,037,423 |
| 2026-03-20 | CLP 24.80 | CLP 25.30 | CLP 25.00 | CLP 25.29 | 2,013,757 |
| 2026-03-19 | CLP 25.58 | CLP 25.25 | CLP 25.25 | CLP 25.58 | 116,263 |
| 2026-03-18 | CLP 25.60 | CLP 25.60 | CLP 25.58 | CLP 25.58 | 323,529 |
| 2026-03-17 | CLP 25.60 | CLP 25.60 | CLP 25.60 | CLP 25.70 | 19,393 |
| 2026-03-16 | CLP 25.30 | CLP 25.60 | CLP 25.60 | CLP 25.70 | 54,094 |
| 2026-03-13 | CLP 26.88 | CLP 25.70 | CLP 25.70 | CLP 25.70 | 391,474 |
| 2026-03-12 | CLP 26.88 | CLP 26.88 | CLP 26.88 | CLP 26.53 | 3,675 |
| 2026-03-11 | CLP 26.50 | CLP 26.50 | CLP 26.50 | CLP 26.53 | 40,000 |
| 2026-03-10 | CLP 26.50 | CLP 26.54 | CLP 26.40 | CLP 26.53 | 2,352,974 |
| 2026-03-09 | CLP 26.90 | CLP 26.58 | CLP 26.40 | CLP 26.40 | 1,568,883 |
| 2026-03-06 | CLP 26.60 | CLP 26.60 | CLP 26.58 | CLP 26.90 | 71 |
| 2026-03-05 | CLP 26.90 | CLP 26.90 | CLP 26.90 | CLP 26.90 | 0 |
| 2026-03-04 | CLP 26.90 | CLP 26.90 | CLP 26.90 | CLP 26.90 | 0 |
| 2026-03-03 | CLP 26.90 | CLP 26.90 | CLP 26.90 | CLP 26.90 | 1,668,318 |
| 2026-03-02 | CLP 27.28 | CLP 27.70 | CLP 27.25 | CLP 27.79 | 1,196 |
| 2026-02-27 | CLP 28.00 | CLP 28.00 | CLP 27.40 | CLP 27.79 | 1,464,000 |
| 2026-02-26 | CLP 29.11 | CLP 29.11 | CLP 29.11 | CLP 29.11 | 0 |
| 2026-02-25 | CLP 27.65 | CLP 27.88 | CLP 27.50 | CLP 29.11 | 12,024 |
| 2026-02-24 | CLP 28.00 | CLP 28.00 | CLP 28.00 | CLP 29.11 | 6,186 |
| 2026-02-23 | CLP 29.11 | CLP 29.11 | CLP 29.11 | CLP 29.11 | 0 |
| 2026-02-20 | CLP 27.65 | CLP 27.65 | CLP 27.65 | CLP 29.11 | 32,329 |
| 2026-02-19 | CLP 29.11 | CLP 29.11 | CLP 29.11 | CLP 29.11 | 0 |
| 2026-02-18 | CLP 28.00 | CLP 27.99 | CLP 27.99 | CLP 29.11 | 88,120 |
| 2026-02-17 | CLP 28.34 | CLP 28.34 | CLP 27.66 | CLP 29.11 | 13,304 |
| 2026-02-16 | CLP 28.00 | CLP 28.60 | CLP 27.80 | CLP 29.11 | 28,274 |
| 2026-02-13 | CLP 29.00 | CLP 28.50 | CLP 28.50 | CLP 29.11 | 97,036 |
| 2026-02-12 | CLP 29.30 | CLP 29.10 | CLP 29.10 | CLP 29.11 | 1,386,360 |
| 2026-02-11 | CLP 29.90 | CLP 30.20 | CLP 29.90 | CLP 30.14 | 3,459,785 |
| 2026-02-10 | CLP 32.69 | CLP 31.95 | CLP 31.95 | CLP 31.94 | 1,275,442 |
| 2026-02-09 | CLP 32.00 | CLP 32.00 | CLP 32.00 | CLP 32.50 | 4,028 |
| 2026-02-06 | CLP 32.50 | CLP 32.50 | CLP 32.50 | CLP 32.50 | 40,128 |
| 2026-02-05 | CLP 32.00 | CLP 32.50 | CLP 32.00 | CLP 32.50 | 1,178,748 |
| 2026-02-04 | CLP 32.54 | CLP 32.40 | CLP 32.40 | CLP 32.95 | 71,024 |
| 2026-02-03 | CLP 32.95 | CLP 32.95 | CLP 32.95 | CLP 32.95 | 0 |
| 2026-02-02 | CLP 32.54 | CLP 32.50 | CLP 32.50 | CLP 32.95 | 195,542 |
| 2026-01-30 | CLP 33.49 | CLP 32.95 | CLP 32.95 | CLP 32.95 | 689,521 |
| 2026-01-29 | CLP 32.80 | CLP 34.00 | CLP 32.55 | CLP 33.18 | 3,311,156 |
| 2026-01-28 | CLP 30.50 | CLP 33.00 | CLP 30.50 | CLP 32.54 | 20,205,072 |
| 2026-01-27 | CLP 30.50 | CLP 30.50 | CLP 30.50 | CLP 30.50 | 2,026,798 |
| 2026-01-26 | CLP 30.00 | CLP 30.50 | CLP 30.50 | CLP 30.50 | 676,708 |
| 2026-01-23 | CLP 30.60 | CLP 30.70 | CLP 30.60 | CLP 30.66 | 1,708,052 |
| 2026-01-22 | CLP 30.00 | CLP 30.50 | CLP 30.49 | CLP 30.50 | 1,350,089 |
| 2026-01-21 | CLP 30.50 | CLP 30.64 | CLP 30.50 | CLP 30.64 | 1,971,728 |
| 2026-01-20 | CLP 30.54 | CLP 30.54 | CLP 29.90 | CLP 31.38 | 23,228 |
| 2026-01-19 | CLP 32.00 | CLP 32.00 | CLP 31.40 | CLP 31.38 | 1,394,242 |
| 2026-01-16 | CLP 31.70 | CLP 31.70 | CLP 31.70 | CLP 31.50 | 1,000 |
| 2026-01-15 | CLP 31.70 | CLP 32.49 | CLP 31.70 | CLP 31.50 | 20,113 |
| 2026-01-14 | CLP 32.00 | CLP 32.48 | CLP 31.70 | CLP 31.50 | 215,532 |
| 2026-01-13 | CLP 31.50 | CLP 31.50 | CLP 31.50 | CLP 31.50 | 0 |
| 2026-01-12 | CLP 31.50 | CLP 31.50 | CLP 31.50 | CLP 31.50 | 4,869 |
| 2026-01-09 | CLP 31.77 | CLP 31.77 | CLP 31.50 | CLP 31.50 | 15,520 |
| 2026-01-08 | CLP 31.20 | CLP 31.77 | CLP 31.77 | CLP 31.50 | 85,516 |
| 2026-01-07 | CLP 31.20 | CLP 31.20 | CLP 31.20 | CLP 31.50 | 57,253 |
| 2026-01-06 | CLP 31.98 | CLP 31.98 | CLP 31.98 | CLP 31.50 | 13,513 |
| 2026-01-05 | CLP 31.36 | CLP 32.49 | CLP 31.36 | CLP 31.50 | 17,837 |
| 2026-01-02 | CLP 32.18 | CLP 32.18 | CLP 31.50 | CLP 31.50 | 15,369 |
| 2025-12-30 | CLP 31.50 | CLP 31.51 | CLP 31.00 | CLP 31.50 | 1,732,721 |
| 2025-12-29 | CLP 30.10 | CLP 30.85 | CLP 30.85 | CLP 30.85 | 550,219 |
| 2025-12-26 | CLP 30.00 | CLP 31.00 | CLP 30.00 | CLP 30.08 | 5,072,904 |
| 2025-12-24 | CLP 30.23 | CLP 30.00 | CLP 30.00 | CLP 30.00 | 3,307,443 |
| 2025-12-23 | CLP 29.50 | CLP 30.00 | CLP 29.00 | CLP 29.68 | 2,460,402 |
| 2025-12-22 | CLP 29.41 | CLP 29.40 | CLP 29.40 | CLP 29.40 | 1,356,932 |
| 2025-12-19 | CLP 29.20 | CLP 29.20 | CLP 29.20 | CLP 29.20 | 1,000,000 |
| 2025-12-18 | CLP 29.90 | CLP 29.90 | CLP 29.70 | CLP 29.71 | 1,406,686 |
| 2025-12-17 | CLP 29.35 | CLP 30.00 | CLP 29.00 | CLP 30.00 | 3,447,853 |
| 2025-12-16 | CLP 30.60 | CLP 30.00 | CLP 30.00 | CLP 30.00 | 1,564,021 |
| 2025-12-15 | CLP 30.75 | CLP 30.01 | CLP 29.71 | CLP 29.99 | 3,020,917 |
| 2025-12-12 | CLP 30.00 | CLP 30.00 | CLP 30.00 | CLP 30.00 | 1,616,363 |
| 2025-12-11 | CLP 29.99 | CLP 30.00 | CLP 29.99 | CLP 29.99 | 4,072,308 |
| 2025-12-10 | CLP 29.99 | CLP 30.00 | CLP 29.99 | CLP 29.99 | 8,001 |
| 2025-12-09 | CLP 29.99 | CLP 29.99 | CLP 29.99 | CLP 29.99 | 44,333 |
| 2025-12-05 | CLP 29.72 | CLP 30.00 | CLP 29.72 | CLP 29.99 | 957,961 |
| 2025-12-04 | CLP 28.50 | CLP 29.99 | CLP 28.50 | CLP 28.79 | 2,674,154 |
| 2025-12-03 | CLP 29.50 | CLP 30.00 | CLP 29.50 | CLP 30.10 | 17,187 |
| 2025-12-02 | CLP 30.00 | CLP 30.00 | CLP 30.00 | CLP 30.10 | 16,063 |
| 2025-12-01 | CLP 30.50 | CLP 30.50 | CLP 30.34 | CLP 30.10 | 12,934 |
| 2025-11-28 | CLP 30.15 | CLP 30.10 | CLP 30.10 | CLP 30.10 | 1,871,018 |
| 2025-11-27 | CLP 30.01 | CLP 30.01 | CLP 30.01 | CLP 30.01 | 2,375,261 |
| 2025-11-26 | CLP 29.90 | CLP 30.10 | CLP 29.90 | CLP 30.10 | 6,403,614 |
| 2025-11-25 | CLP 30.63 | CLP 30.00 | CLP 29.90 | CLP 30.00 | 3,514,858 |
| 2025-11-24 | CLP 29.90 | CLP 30.63 | CLP 30.63 | CLP 30.50 | 35,341 |
| 2025-11-21 | CLP 30.96 | CLP 30.50 | CLP 30.50 | CLP 30.50 | 1,314,974 |
| 2025-11-20 | CLP 31.00 | CLP 31.80 | CLP 30.10 | CLP 30.97 | 1,378,144 |
| 2025-11-19 | CLP 31.20 | CLP 31.70 | CLP 31.20 | CLP 32.00 | 19,201 |
| 2025-11-18 | CLP 32.00 | CLP 32.00 | CLP 31.70 | CLP 32.00 | 8,448 |
| 2025-11-17 | CLP 32.00 | CLP 32.00 | CLP 32.00 | CLP 32.00 | 1,415,255 |
| 2025-11-14 | CLP 32.00 | CLP 32.00 | CLP 31.70 | CLP 31.99 | 2,555,444 |
| 2025-11-13 | CLP 30.95 | CLP 31.11 | CLP 30.95 | CLP 30.97 | 1,475,849 |
| 2025-11-12 | CLP 29.50 | CLP 30.50 | CLP 29.50 | CLP 30.29 | 2,038,467 |
| 2025-11-11 | CLP 29.20 | CLP 29.20 | CLP 29.20 | CLP 29.71 | 15,746 |
| 2025-11-10 | CLP 29.71 | CLP 29.71 | CLP 29.71 | CLP 29.71 | 9,500 |
| 2025-11-07 | CLP 29.71 | CLP 29.71 | CLP 29.71 | CLP 29.71 | 10,351 |
| 2025-11-06 | CLP 29.70 | CLP 29.71 | CLP 29.71 | CLP 29.71 | 1,815,143 |
| 2025-11-05 | CLP 29.70 | CLP 29.70 | CLP 29.70 | CLP 29.70 | 269,680 |
| 2025-11-04 | CLP 29.50 | CLP 29.50 | CLP 29.50 | CLP 29.00 | 262,342 |
| 2025-11-03 | CLP 29.52 | CLP 29.52 | CLP 29.00 | CLP 29.00 | 16,965 |
| 2025-10-30 | CLP 28.40 | CLP 29.00 | CLP 28.30 | CLP 29.00 | 6,315,566 |
| 2025-10-29 | CLP 28.00 | CLP 28.50 | CLP 28.00 | CLP 28.17 | 1,381,124 |
| 2025-10-28 | CLP 28.39 | CLP 28.39 | CLP 28.38 | CLP 28.01 | 16,114 |
| 2025-10-27 | CLP 28.39 | CLP 28.39 | CLP 28.00 | CLP 28.01 | 10,089 |
| 2025-10-24 | CLP 28.00 | CLP 28.01 | CLP 28.00 | CLP 28.01 | 1,583,681 |
| 2025-10-23 | CLP 28.00 | CLP 27.80 | CLP 27.40 | CLP 27.68 | 1,784,503 |
| 2025-10-22 | CLP 26.90 | CLP 28.00 | CLP 26.80 | CLP 28.00 | 66,188,171 |
| 2025-10-21 | CLP 26.90 | CLP 27.00 | CLP 26.80 | CLP 26.97 | 884,384 |
| 2025-10-20 | CLP 27.51 | CLP 27.51 | CLP 26.90 | CLP 27.51 | 51,386 |
| 2025-10-17 | CLP 27.55 | CLP 27.53 | CLP 27.51 | CLP 27.51 | 1,523,112 |
| 2025-10-16 | CLP 27.52 | CLP 27.51 | CLP 27.51 | CLP 27.22 | 230,827 |
| 2025-10-15 | CLP 27.50 | CLP 27.50 | CLP 27.50 | CLP 27.22 | 284,260 |
| 2025-10-14 | CLP 26.51 | CLP 27.50 | CLP 26.51 | CLP 27.22 | 2,255,323 |
| 2025-10-13 | CLP 27.16 | CLP 26.50 | CLP 26.50 | CLP 27.01 | 173,518 |
| 2025-10-10 | CLP 27.15 | CLP 27.15 | CLP 26.99 | CLP 27.01 | 930,671 |
| 2025-10-09 | CLP 26.41 | CLP 27.15 | CLP 26.85 | CLP 27.08 | 2,465,862 |