Amazon.com, Inc. (AMZNCL) Price History
Daily open, high, low, close and volume for Amazon.com, Inc. (AMZNCL) from 2025-10-30 to 2026-10-30, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | CLP 238,000.00 | CLP 238,000.00 | CLP 238,000.00 | CLP 238,000.00 | 8 |
| 2026-10-29 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | 0 |
| 2026-10-28 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | 3 |
| 2026-10-27 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | CLP 247,670.00 | 0 |
| 2026-10-26 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | 6 |
| 2026-10-23 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | 0 |
| 2026-10-22 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | 0 |
| 2026-10-21 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | 0 |
| 2026-10-20 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | CLP 257,690.00 | 0 |
| 2026-10-19 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | 0 |
| 2026-10-16 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | 0 |
| 2026-10-15 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | 0 |
| 2026-10-14 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | CLP 253,610.00 | 0 |
| 2026-10-13 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | 4 |
| 2026-10-09 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | 1 |
| 2026-10-08 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | 1 |
| 2026-10-07 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | 2 |
| 2026-10-06 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | CLP 245,680.00 | 0 |
| 2026-10-05 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | 1 |
| 2026-10-02 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | 0 |
| 2026-10-01 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | 0 |
| 2026-09-30 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | CLP 242,000.00 | 42 |
| 2026-09-29 | CLP 238,690.00 | CLP 238,690.00 | CLP 238,690.00 | CLP 238,690.00 | 0 |
| 2026-09-28 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | 0 |
| 2026-09-25 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | 0 |
| 2026-09-24 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | 1 |
| 2026-09-23 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | 2 |
| 2026-09-22 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | CLP 246,040.00 | 0 |
| 2026-09-21 | CLP 244,000.00 | CLP 244,000.00 | CLP 244,000.00 | CLP 244,000.00 | 4 |
| 2026-09-17 | CLP 237,000.00 | CLP 237,000.00 | CLP 237,000.00 | CLP 237,000.00 | 0 |
| 2026-09-16 | CLP 237,000.00 | CLP 237,000.00 | CLP 237,000.00 | CLP 237,000.00 | 15 |
| 2026-09-15 | CLP 242,770.00 | CLP 242,770.00 | CLP 242,770.00 | CLP 242,770.00 | 0 |
| 2026-09-14 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | 0 |
| 2026-09-11 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | 0 |
| 2026-09-10 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | 5 |
| 2026-09-09 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | CLP 237,860.00 | 3 |
| 2026-09-08 | CLP 238,410.00 | CLP 238,410.00 | CLP 236,820.00 | CLP 236,820.00 | 35 |
| 2026-09-07 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | 0 |
| 2026-09-04 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | 1 |
| 2026-09-03 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | 0 |
| 2026-09-02 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | CLP 249,900.00 | 0 |
| 2026-09-01 | CLP 247,000.00 | CLP 249,900.00 | CLP 247,000.00 | CLP 249,900.00 | 23 |
| 2026-08-31 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | 0 |
| 2026-08-28 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | 0 |
| 2026-08-27 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | 0 |
| 2026-08-26 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | 0 |
| 2026-08-25 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | CLP 239,700.00 | 0 |
| 2026-08-24 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | 0 |
| 2026-08-21 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | 18 |
| 2026-08-20 | CLP 240,750.00 | CLP 240,750.00 | CLP 240,750.00 | CLP 240,750.00 | 0 |
| 2026-08-19 | CLP 240,750.00 | CLP 240,750.00 | CLP 240,750.00 | CLP 240,750.00 | 4 |
| 2026-08-18 | CLP 238,890.00 | CLP 238,890.00 | CLP 238,890.00 | CLP 238,890.00 | 3 |
| 2026-08-17 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | CLP 239,000.00 | 18 |
| 2026-08-14 | CLP 249,350.00 | CLP 249,350.00 | CLP 249,350.00 | CLP 249,350.00 | 1 |
| 2026-08-13 | CLP 249,350.00 | CLP 249,350.00 | CLP 249,350.00 | CLP 249,350.00 | 0 |
| 2026-08-12 | CLP 245,000.00 | CLP 246,800.00 | CLP 245,000.00 | CLP 249,350.00 | 21 |
| 2026-08-11 | CLP 250,000.00 | CLP 250,000.00 | CLP 249,350.00 | CLP 249,350.00 | 70 |
| 2026-08-10 | CLP 254,900.00 | CLP 254,900.00 | CLP 254,900.00 | CLP 249,330.00 | 4 |
| 2026-08-07 | CLP 249,800.00 | CLP 249,800.00 | CLP 249,800.00 | CLP 249,330.00 | 11 |
| 2026-08-06 | CLP 249,330.00 | CLP 249,330.00 | CLP 249,330.00 | CLP 249,330.00 | 7 |
| 2026-08-05 | CLP 250,000.00 | CLP 250,000.00 | CLP 250,000.00 | CLP 250,000.00 | 11 |
| 2026-08-04 | CLP 252,570.00 | CLP 252,570.00 | CLP 252,570.00 | CLP 252,570.00 | 13 |
| 2026-08-03 | CLP 264,100.00 | CLP 264,100.00 | CLP 262,100.00 | CLP 243,000.00 | 19 |
| 2026-07-31 | CLP 243,000.00 | CLP 243,000.00 | CLP 243,000.00 | CLP 243,000.00 | 12 |
| 2026-07-30 | CLP 220,800.00 | CLP 220,800.00 | CLP 220,800.00 | CLP 220,800.00 | 14 |
| 2026-07-29 | CLP 216,000.00 | CLP 216,000.00 | CLP 216,000.00 | CLP 216,000.00 | 14 |
| 2026-07-28 | CLP 218,290.00 | CLP 218,290.00 | CLP 218,290.00 | CLP 218,290.00 | 2 |
| 2026-07-27 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | 0 |
| 2026-07-24 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | 1 |
| 2026-07-23 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | CLP 221,700.00 | 7 |
| 2026-07-22 | CLP 232,820.00 | CLP 232,820.00 | CLP 232,820.00 | CLP 232,820.00 | 5 |
| 2026-07-21 | CLP 232,820.00 | CLP 232,820.00 | CLP 232,820.00 | CLP 232,820.00 | 7 |
| 2026-07-20 | CLP 235,700.00 | CLP 235,700.00 | CLP 235,700.00 | CLP 235,700.00 | 22 |
| 2026-07-17 | CLP 40,000.00 | CLP 232,400.00 | CLP 40,000.00 | CLP 232,200.00 | 60 |
| 2026-07-15 | CLP 230,453.00 | CLP 230,453.00 | CLP 230,453.00 | CLP 230,453.00 | 0 |
| 2026-07-14 | CLP 227,230.00 | CLP 230,300.00 | CLP 226,900.00 | CLP 230,453.00 | 27 |
| 2026-07-13 | CLP 240,000.00 | CLP 240,000.00 | CLP 229,600.00 | CLP 230,453.00 | 67 |
| 2026-07-10 | CLP 228,300.00 | CLP 228,300.00 | CLP 228,300.00 | CLP 226,800.00 | 3 |
| 2026-07-09 | CLP 227,300.00 | CLP 227,300.00 | CLP 226,800.00 | CLP 226,800.00 | 48 |
| 2026-07-08 | CLP 225,200.00 | CLP 225,200.00 | CLP 225,200.00 | CLP 224,873.00 | 4 |
| 2026-07-07 | CLP 224,873.00 | CLP 224,873.00 | CLP 224,873.00 | CLP 224,873.00 | 0 |
| 2026-07-06 | CLP 224,000.00 | CLP 228,400.00 | CLP 224,000.00 | CLP 224,873.00 | 179 |
| 2026-07-03 | CLP 230,000.00 | CLP 230,000.00 | CLP 230,000.00 | CLP 224,935.00 | 5 |
| 2026-07-02 | CLP 224,935.00 | CLP 224,935.00 | CLP 224,935.00 | CLP 224,935.00 | 0 |
| 2026-07-01 | CLP 222,920.00 | CLP 227,050.00 | CLP 222,920.00 | CLP 224,935.00 | 76 |
| 2026-06-30 | CLP 210,000.00 | CLP 221,400.00 | CLP 210,000.00 | CLP 221,395.00 | 71 |
| 2026-06-26 | CLP 211,700.00 | CLP 211,700.00 | CLP 211,700.00 | CLP 209,850.00 | 33 |
| 2026-06-25 | CLP 210,000.00 | CLP 211,050.00 | CLP 208,700.00 | CLP 209,850.00 | 57 |
| 2026-06-24 | CLP 219,300.00 | CLP 219,300.00 | CLP 216,800.00 | CLP 213,348.00 | 18 |
| 2026-06-23 | CLP 215,340.00 | CLP 215,600.00 | CLP 215,000.00 | CLP 213,348.00 | 9 |
| 2026-06-22 | CLP 214,200.00 | CLP 214,500.00 | CLP 211,800.00 | CLP 213,348.00 | 310 |
| 2026-06-19 | CLP 210,000.00 | CLP 210,000.00 | CLP 210,000.00 | CLP 213,530.00 | 1 |
| 2026-06-18 | CLP 214,780.00 | CLP 214,780.00 | CLP 214,780.00 | CLP 213,530.00 | 1 |
| 2026-06-17 | CLP 213,700.00 | CLP 213,700.00 | CLP 211,200.00 | CLP 213,530.00 | 38 |
| 2026-06-16 | CLP 219,000.00 | CLP 219,000.00 | CLP 219,000.00 | CLP 213,530.00 | 2 |
| 2026-06-15 | CLP 219,000.00 | CLP 220,000.00 | CLP 219,000.00 | CLP 213,530.00 | 16 |
| 2026-06-12 | CLP 212,900.00 | CLP 217,000.00 | CLP 212,700.00 | CLP 213,530.00 | 120 |
| 2026-06-11 | CLP 214,500.00 | CLP 217,700.00 | CLP 214,500.00 | CLP 217,700.00 | 84 |
| 2026-06-10 | CLP 223,000.00 | CLP 223,000.00 | CLP 216,500.00 | CLP 219,653.00 | 38 |
| 2026-06-09 | CLP 224,200.00 | CLP 225,200.00 | CLP 224,200.00 | CLP 226,552.00 | 18 |
| 2026-06-08 | CLP 228,200.00 | CLP 228,200.00 | CLP 225,000.00 | CLP 226,552.00 | 90 |
| 2026-06-05 | CLP 230,000.00 | CLP 235,500.00 | CLP 224,800.00 | CLP 225,219.00 | 61 |
| 2026-06-04 | CLP 228,700.00 | CLP 228,700.00 | CLP 228,700.00 | CLP 225,509.00 | 19 |
| 2026-06-03 | CLP 227,200.00 | CLP 227,200.00 | CLP 223,500.00 | CLP 225,509.00 | 264 |
| 2026-06-02 | CLP 230,690.00 | CLP 230,690.00 | CLP 230,090.00 | CLP 230,662.00 | 43 |
| 2026-06-01 | CLP 234,600.00 | CLP 236,200.00 | CLP 232,720.00 | CLP 232,720.00 | 74 |
| 2026-05-29 | CLP 240,700.00 | CLP 241,800.00 | CLP 240,700.00 | CLP 241,465.00 | 32 |
| 2026-05-28 | CLP 240,000.00 | CLP 244,800.00 | CLP 240,000.00 | CLP 241,465.00 | 608 |
| 2026-05-27 | CLP 240,000.00 | CLP 241,630.00 | CLP 240,000.00 | CLP 237,300.00 | 18 |
| 2026-05-26 | CLP 237,300.00 | CLP 237,300.00 | CLP 235,500.00 | CLP 237,300.00 | 243 |
| 2026-05-25 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | 0 |
| 2026-05-22 | CLP 237,900.00 | CLP 237,900.00 | CLP 237,900.00 | CLP 243,628.00 | 4 |
| 2026-05-20 | CLP 236,420.00 | CLP 238,700.00 | CLP 236,420.00 | CLP 243,628.00 | 28 |
| 2026-05-19 | CLP 235,000.00 | CLP 235,000.00 | CLP 234,200.00 | CLP 243,628.00 | 17 |
| 2026-05-18 | CLP 238,500.00 | CLP 238,500.00 | CLP 238,500.00 | CLP 243,628.00 | 4 |
| 2026-05-15 | CLP 240,500.00 | CLP 240,500.00 | CLP 240,500.00 | CLP 243,628.00 | 13 |
| 2026-05-14 | CLP 238,300.00 | CLP 240,800.00 | CLP 238,300.00 | CLP 243,628.00 | 26 |
| 2026-05-13 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | 0 |
| 2026-05-12 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | CLP 243,628.00 | 0 |
| 2026-05-11 | CLP 242,700.00 | CLP 243,400.00 | CLP 242,700.00 | CLP 243,628.00 | 21 |
| 2026-05-08 | CLP 244,300.00 | CLP 244,300.00 | CLP 242,400.00 | CLP 243,628.00 | 39 |
| 2026-05-07 | CLP 243,000.00 | CLP 244,400.00 | CLP 241,000.00 | CLP 244,261.00 | 113 |
| 2026-05-06 | CLP 248,400.00 | CLP 248,400.00 | CLP 244,000.00 | CLP 248,720.00 | 28 |
| 2026-05-05 | CLP 248,810.00 | CLP 250,400.00 | CLP 248,500.00 | CLP 248,720.00 | 36 |
| 2026-05-04 | CLP 245,400.00 | CLP 248,500.00 | CLP 245,000.00 | CLP 236,516.00 | 24 |
| 2026-04-30 | CLP 237,000.00 | CLP 239,000.00 | CLP 236,400.00 | CLP 236,516.00 | 55 |
| 2026-04-29 | CLP 236,400.00 | CLP 238,000.00 | CLP 232,130.00 | CLP 230,932.00 | 29 |
| 2026-04-28 | CLP 236,000.00 | CLP 236,000.00 | CLP 229,500.00 | CLP 230,932.00 | 46 |
| 2026-04-27 | CLP 235,000.00 | CLP 235,650.00 | CLP 233,420.00 | CLP 234,776.00 | 39 |
| 2026-04-24 | CLP 236,000.00 | CLP 236,000.00 | CLP 235,100.00 | CLP 228,746.00 | 4 |
| 2026-04-23 | CLP 229,200.00 | CLP 230,600.00 | CLP 228,000.00 | CLP 228,746.00 | 55 |
| 2026-04-22 | CLP 226,400.00 | CLP 226,400.00 | CLP 226,400.00 | CLP 224,262.00 | 3 |
| 2026-04-21 | CLP 223,000.00 | CLP 228,000.00 | CLP 223,000.00 | CLP 224,262.00 | 79 |
| 2026-04-20 | CLP 218,000.00 | CLP 220,000.00 | CLP 218,000.00 | CLP 219,176.00 | 6 |
| 2026-04-17 | CLP 221,400.00 | CLP 222,900.00 | CLP 220,800.00 | CLP 219,176.00 | 27 |
| 2026-04-16 | CLP 220,870.00 | CLP 220,870.00 | CLP 220,870.00 | CLP 219,176.00 | 2 |
| 2026-04-15 | CLP 224,000.00 | CLP 224,000.00 | CLP 219,100.00 | CLP 219,176.00 | 89 |
| 2026-04-14 | CLP 214,000.00 | CLP 220,500.00 | CLP 214,000.00 | CLP 213,698.00 | 2 |
| 2026-04-13 | CLP 213,800.00 | CLP 213,800.00 | CLP 213,400.00 | CLP 213,698.00 | 103 |
| 2026-04-10 | CLP 210,000.00 | CLP 213,440.00 | CLP 210,000.00 | CLP 211,351.00 | 1,066 |
| 2026-04-09 | CLP 202,000.00 | CLP 209,000.00 | CLP 202,000.00 | CLP 205,036.00 | 44 |
| 2026-04-08 | CLP 200,000.00 | CLP 224,000.00 | CLP 198,000.00 | CLP 196,000.00 | 19 |
| 2026-04-07 | CLP 225,000.00 | CLP 225,000.00 | CLP 196,000.00 | CLP 196,000.00 | 131 |
| 2026-04-06 | CLP 193,300.00 | CLP 194,000.00 | CLP 193,300.00 | CLP 191,769.00 | 4 |
| 2026-04-02 | CLP 195,480.00 | CLP 195,480.00 | CLP 190,600.00 | CLP 191,769.00 | 47 |
| 2026-04-01 | CLP 193,690.00 | CLP 195,000.00 | CLP 192,700.00 | CLP 192,700.00 | 185 |
| 2026-03-31 | CLP 200,000.00 | CLP 200,000.00 | CLP 187,000.00 | CLP 192,000.00 | 113 |
| 2026-03-30 | CLP 187,200.00 | CLP 187,200.00 | CLP 187,200.00 | CLP 194,800.00 | 29 |
| 2026-03-27 | CLP 187,600.00 | CLP 187,600.00 | CLP 185,000.00 | CLP 194,800.00 | 14 |
| 2026-03-26 | CLP 198,000.00 | CLP 198,000.00 | CLP 194,800.00 | CLP 194,800.00 | 55 |
| 2026-03-25 | CLP 193,500.00 | CLP 198,000.00 | CLP 192,500.00 | CLP 193,398.00 | 54 |
| 2026-03-24 | CLP 190,840.00 | CLP 190,840.00 | CLP 189,800.00 | CLP 190,435.00 | 61 |
| 2026-03-23 | CLP 191,900.00 | CLP 193,200.00 | CLP 191,900.00 | CLP 193,000.00 | 205 |
| 2026-03-20 | CLP 191,400.00 | CLP 191,400.00 | CLP 191,100.00 | CLP 191,129.00 | 42 |
| 2026-03-19 | CLP 190,200.00 | CLP 190,200.00 | CLP 188,300.00 | CLP 190,373.00 | 24 |
| 2026-03-18 | CLP 192,200.00 | CLP 192,900.00 | CLP 192,200.00 | CLP 190,373.00 | 23 |
| 2026-03-17 | CLP 193,300.00 | CLP 193,300.00 | CLP 193,300.00 | CLP 190,373.00 | 20 |
| 2026-03-16 | CLP 192,010.00 | CLP 192,100.00 | CLP 189,500.00 | CLP 190,373.00 | 47 |
| 2026-03-13 | CLP 238,450.00 | CLP 238,450.00 | CLP 190,000.00 | CLP 191,500.00 | 31 |
| 2026-03-12 | CLP 191,500.00 | CLP 191,500.00 | CLP 191,500.00 | CLP 191,500.00 | 75 |
| 2026-03-11 | CLP 192,090.00 | CLP 192,090.00 | CLP 191,000.00 | CLP 190,400.00 | 37 |
| 2026-03-10 | CLP 190,400.00 | CLP 190,400.00 | CLP 190,400.00 | CLP 190,400.00 | 65 |
| 2026-03-09 | CLP 191,400.00 | CLP 191,400.00 | CLP 190,900.00 | CLP 191,230.00 | 55 |
| 2026-03-06 | CLP 183,200.00 | CLP 183,200.00 | CLP 183,200.00 | CLP 183,200.00 | 0 |
| 2026-03-05 | CLP 197,500.00 | CLP 198,300.00 | CLP 197,500.00 | CLP 183,200.00 | 11 |
| 2026-03-04 | CLP 193,500.00 | CLP 195,000.00 | CLP 192,100.00 | CLP 183,200.00 | 33 |
| 2026-03-03 | CLP 186,900.00 | CLP 186,900.00 | CLP 186,900.00 | CLP 183,200.00 | 25 |
| 2026-03-02 | CLP 183,200.00 | CLP 183,200.00 | CLP 183,200.00 | CLP 183,200.00 | 793 |
| 2026-02-27 | CLP 182,200.00 | CLP 182,200.00 | CLP 182,200.00 | CLP 180,016.00 | 5 |
| 2026-02-26 | CLP 179,700.00 | CLP 180,000.00 | CLP 177,500.00 | CLP 180,016.00 | 26 |
| 2026-02-25 | CLP 180,000.00 | CLP 180,000.00 | CLP 180,000.00 | CLP 180,016.00 | 4 |
| 2026-02-24 | CLP 179,900.00 | CLP 181,200.00 | CLP 179,900.00 | CLP 180,016.00 | 45 |
| 2026-02-23 | CLP 179,000.00 | CLP 179,000.00 | CLP 176,400.00 | CLP 176,430.00 | 25 |
| 2026-02-20 | CLP 182,100.00 | CLP 182,100.00 | CLP 182,100.00 | CLP 176,430.00 | 4 |
| 2026-02-19 | CLP 176,430.00 | CLP 176,430.00 | CLP 176,430.00 | CLP 176,430.00 | 0 |
| 2026-02-18 | CLP 176,620.00 | CLP 178,000.00 | CLP 176,430.00 | CLP 176,430.00 | 123 |
| 2026-02-17 | CLP 172,000.00 | CLP 173,900.00 | CLP 172,000.00 | CLP 172,000.00 | 321 |
| 2026-02-16 | CLP 172,013.00 | CLP 172,013.00 | CLP 172,013.00 | CLP 172,013.00 | 0 |
| 2026-02-13 | CLP 172,013.00 | CLP 172,013.00 | CLP 172,013.00 | CLP 172,013.00 | 0 |
| 2026-02-12 | CLP 173,000.00 | CLP 173,000.00 | CLP 169,100.00 | CLP 172,013.00 | 102 |
| 2026-02-11 | CLP 176,500.00 | CLP 176,500.00 | CLP 174,000.00 | CLP 174,987.00 | 70 |
| 2026-02-10 | CLP 180,120.00 | CLP 180,500.00 | CLP 177,200.00 | CLP 178,032.00 | 405 |
| 2026-02-09 | CLP 179,700.00 | CLP 180,000.00 | CLP 179,700.00 | CLP 175,830.00 | 24 |
| 2026-02-06 | CLP 193,800.00 | CLP 193,800.00 | CLP 174,500.00 | CLP 175,830.00 | 1,349 |
| 2026-02-05 | CLP 202,920.00 | CLP 202,920.00 | CLP 192,200.00 | CLP 211,002.00 | 37 |
| 2026-02-04 | CLP 199,500.00 | CLP 199,500.00 | CLP 199,500.00 | CLP 211,002.00 | 11 |
| 2026-02-03 | CLP 204,400.00 | CLP 205,830.00 | CLP 203,000.00 | CLP 211,002.00 | 20 |
| 2026-02-02 | CLP 209,000.00 | CLP 212,300.00 | CLP 209,000.00 | CLP 211,002.00 | 97 |
| 2026-01-30 | CLP 209,500.00 | CLP 209,500.00 | CLP 209,400.00 | CLP 208,620.00 | 32 |
| 2026-01-29 | CLP 210,000.00 | CLP 210,000.00 | CLP 205,100.00 | CLP 208,620.00 | 68 |
| 2026-01-28 | CLP 209,300.00 | CLP 209,300.00 | CLP 209,300.00 | CLP 205,000.00 | 1 |
| 2026-01-27 | CLP 207,500.00 | CLP 208,800.00 | CLP 207,500.00 | CLP 205,000.00 | 25 |
| 2026-01-26 | CLP 215,000.00 | CLP 215,000.00 | CLP 206,500.00 | CLP 205,000.00 | 22 |
| 2026-01-23 | CLP 205,000.00 | CLP 205,000.00 | CLP 205,000.00 | CLP 202,600.00 | 6 |
| 2026-01-22 | CLP 203,000.00 | CLP 205,200.00 | CLP 203,000.00 | CLP 202,600.00 | 28 |
| 2026-01-21 | CLP 201,000.00 | CLP 202,600.00 | CLP 199,600.00 | CLP 202,600.00 | 255 |
| 2026-01-20 | CLP 208,930.00 | CLP 213,760.00 | CLP 204,200.00 | CLP 204,200.00 | 169 |
| 2026-01-19 | CLP 210,108.00 | CLP 210,108.00 | CLP 210,108.00 | CLP 210,108.00 | 0 |
| 2026-01-16 | CLP 212,800.00 | CLP 212,800.00 | CLP 209,800.00 | CLP 210,108.00 | 39 |
| 2026-01-15 | CLP 209,480.00 | CLP 212,100.00 | CLP 209,480.00 | CLP 212,000.00 | 115 |
| 2026-01-14 | CLP 200,000.00 | CLP 213,000.00 | CLP 200,000.00 | CLP 206,519.00 | 195 |
| 2026-01-13 | CLP 210,000.00 | CLP 217,850.00 | CLP 210,000.00 | CLP 214,293.00 | 43 |
| 2026-01-12 | CLP 219,500.00 | CLP 219,990.00 | CLP 219,500.00 | CLP 220,195.00 | 21 |
| 2026-01-09 | CLP 220,550.00 | CLP 220,550.00 | CLP 219,000.00 | CLP 220,195.00 | 40 |
| 2026-01-08 | CLP 219,000.00 | CLP 221,100.00 | CLP 219,000.00 | CLP 221,000.00 | 114 |
| 2026-01-07 | CLP 216,570.00 | CLP 218,600.00 | CLP 216,570.00 | CLP 218,233.00 | 44 |
| 2026-01-06 | CLP 208,990.00 | CLP 212,970.00 | CLP 208,990.00 | CLP 211,242.00 | 84 |
| 2026-01-05 | CLP 205,150.00 | CLP 211,000.00 | CLP 205,150.00 | CLP 209,802.00 | 70 |
| 2026-01-02 | CLP 212,300.00 | CLP 212,300.00 | CLP 212,300.00 | CLP 212,300.00 | 0 |
| 2025-12-30 | CLP 212,300.00 | CLP 212,300.00 | CLP 212,300.00 | CLP 212,300.00 | 0 |
| 2025-12-29 | CLP 211,890.00 | CLP 213,000.00 | CLP 211,300.00 | CLP 212,300.00 | 101 |
| 2025-12-26 | CLP 210,400.00 | CLP 211,600.00 | CLP 210,400.00 | CLP 205,570.00 | 15 |
| 2025-12-24 | CLP 211,670.00 | CLP 211,670.00 | CLP 210,600.00 | CLP 205,570.00 | 19 |
| 2025-12-23 | CLP 208,230.00 | CLP 210,800.00 | CLP 208,230.00 | CLP 205,570.00 | 34 |
| 2025-12-22 | CLP 205,570.00 | CLP 205,570.00 | CLP 205,570.00 | CLP 205,570.00 | 0 |
| 2025-12-19 | CLP 207,600.00 | CLP 207,600.00 | CLP 207,600.00 | CLP 205,570.00 | 37 |
| 2025-12-18 | CLP 206,700.00 | CLP 206,700.00 | CLP 205,900.00 | CLP 205,570.00 | 35 |
| 2025-12-17 | CLP 205,000.00 | CLP 206,700.00 | CLP 205,000.00 | CLP 205,570.00 | 142 |
| 2025-12-16 | CLP 203,940.00 | CLP 203,940.00 | CLP 203,200.00 | CLP 213,311.00 | 31 |
| 2025-12-15 | CLP 206,200.00 | CLP 206,200.00 | CLP 203,650.00 | CLP 213,311.00 | 36 |
| 2025-12-12 | CLP 210,210.00 | CLP 210,210.00 | CLP 207,000.00 | CLP 213,311.00 | 9 |
| 2025-12-11 | CLP 209,500.00 | CLP 210,900.00 | CLP 209,500.00 | CLP 213,311.00 | 7 |
| 2025-12-10 | CLP 213,000.00 | CLP 214,100.00 | CLP 213,000.00 | CLP 213,311.00 | 58 |
| 2025-12-09 | CLP 216,000.00 | CLP 216,000.00 | CLP 210,500.00 | CLP 212,121.00 | 125 |
| 2025-12-05 | CLP 205,000.00 | CLP 213,500.00 | CLP 205,000.00 | CLP 214,230.00 | 37 |
| 2025-12-04 | CLP 209,930.00 | CLP 209,930.00 | CLP 209,700.00 | CLP 214,230.00 | 10 |
| 2025-12-03 | CLP 213,900.00 | CLP 214,410.00 | CLP 212,400.00 | CLP 214,230.00 | 57 |
| 2025-12-02 | CLP 217,530.00 | CLP 220,300.00 | CLP 217,530.00 | CLP 220,207.00 | 646 |
| 2025-12-01 | CLP 217,390.00 | CLP 219,400.00 | CLP 216,300.00 | CLP 218,519.00 | 182 |
| 2025-11-28 | CLP 215,000.00 | CLP 217,000.00 | CLP 215,000.00 | CLP 216,521.00 | 77 |
| 2025-11-27 | CLP 213,889.00 | CLP 213,889.00 | CLP 213,889.00 | CLP 213,889.00 | 0 |
| 2025-11-26 | CLP 216,440.00 | CLP 216,440.00 | CLP 213,100.00 | CLP 213,889.00 | 52 |
| 2025-11-25 | CLP 211,900.00 | CLP 215,780.00 | CLP 211,900.00 | CLP 215,775.00 | 106 |
| 2025-11-24 | CLP 210,800.00 | CLP 210,800.00 | CLP 209,900.00 | CLP 203,676.00 | 14 |
| 2025-11-21 | CLP 202,900.00 | CLP 206,660.00 | CLP 202,900.00 | CLP 203,676.00 | 200 |
| 2025-11-20 | CLP 210,900.00 | CLP 210,900.00 | CLP 205,500.00 | CLP 208,172.00 | 82 |
| 2025-11-19 | CLP 207,290.00 | CLP 207,290.00 | CLP 204,300.00 | CLP 204,944.00 | 45 |
| 2025-11-18 | CLP 208,710.00 | CLP 208,710.00 | CLP 208,710.00 | CLP 219,600.00 | 15 |
| 2025-11-17 | CLP 219,600.00 | CLP 219,600.00 | CLP 219,600.00 | CLP 219,600.00 | 0 |
| 2025-11-14 | CLP 220,900.00 | CLP 220,900.00 | CLP 219,600.00 | CLP 219,600.00 | 48 |
| 2025-11-13 | CLP 227,200.00 | CLP 227,200.00 | CLP 222,740.00 | CLP 229,770.00 | 27 |
| 2025-11-12 | CLP 232,000.00 | CLP 232,000.00 | CLP 228,100.00 | CLP 229,770.00 | 151 |
| 2025-11-11 | CLP 233,000.00 | CLP 233,000.00 | CLP 233,000.00 | CLP 234,029.00 | 20 |
| 2025-11-10 | CLP 232,650.00 | CLP 234,970.00 | CLP 230,990.00 | CLP 234,029.00 | 59 |
| 2025-11-07 | CLP 228,680.00 | CLP 228,680.00 | CLP 225,500.00 | CLP 228,577.00 | 83 |
| 2025-11-06 | CLP 235,200.00 | CLP 235,200.00 | CLP 231,190.00 | CLP 234,027.00 | 13 |
| 2025-11-05 | CLP 234,000.00 | CLP 236,040.00 | CLP 234,000.00 | CLP 234,027.00 | 1,192 |
| 2025-11-04 | CLP 239,000.00 | CLP 240,500.00 | CLP 235,000.00 | CLP 239,449.00 | 104 |
| 2025-11-03 | CLP 240,000.00 | CLP 241,600.00 | CLP 238,600.00 | CLP 240,534.00 | 320 |
| 2025-10-30 | CLP 215,300.00 | CLP 215,300.00 | CLP 213,900.00 | CLP 218,239.00 | 15 |