Embotelladora Andina S.A. (ANDINA-A) Price History
Daily open, high, low, close and volume for Embotelladora Andina S.A. (ANDINA-A) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-10-07 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-10-06 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-10-05 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-10-02 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-10-01 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-30 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-29 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-28 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-25 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-24 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-23 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-22 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-21 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-17 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,761.00 | 0 |
| 2026-09-16 | CLP 3,761.00 | CLP 3,761.00 | CLP 3,760.00 | CLP 3,761.00 | 2,053 |
| 2026-09-15 | CLP 3,760.00 | CLP 3,760.00 | CLP 3,730.00 | CLP 3,760.00 | 2,205 |
| 2026-09-14 | CLP 3,760.00 | CLP 3,800.00 | CLP 3,753.00 | CLP 3,760.00 | 3,384 |
| 2026-09-11 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-09 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-08 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-07 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-04 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-03 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-02 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-09-01 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-31 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-28 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-27 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-26 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-25 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-24 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-21 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-20 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-19 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-18 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-17 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-14 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-13 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-12 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-11 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-07 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-06 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-05 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-04 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-08-03 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-31 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-30 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-29 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-28 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-27 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-24 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-23 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-22 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-21 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-20 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | CLP 3,650.10 | 0 |
| 2026-07-17 | CLP 3,601.00 | CLP 3,601.00 | CLP 3,594.00 | CLP 3,650.10 | 347 |
| 2026-07-15 | CLP 3,650.10 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,650.10 | 1,645 |
| 2026-07-14 | CLP 3,650.30 | CLP 3,651.00 | CLP 3,650.00 | CLP 3,650.10 | 2,684 |
| 2026-07-13 | CLP 3,669.00 | CLP 3,670.00 | CLP 3,592.10 | CLP 3,650.30 | 5,936 |
| 2026-07-10 | CLP 3,592.00 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,583.60 | 1,898 |
| 2026-07-09 | CLP 3,560.00 | CLP 3,650.00 | CLP 3,560.00 | CLP 3,583.60 | 923 |
| 2026-07-08 | CLP 3,566.00 | CLP 3,600.00 | CLP 3,560.00 | CLP 3,583.60 | 4,276 |
| 2026-07-07 | CLP 3,649.90 | CLP 3,600.00 | CLP 3,546.00 | CLP 3,561.60 | 2,913 |
| 2026-07-06 | CLP 3,650.00 | CLP 3,543.50 | CLP 3,535.20 | CLP 3,543.50 | 9,137 |
| 2026-07-03 | CLP 3,544.20 | CLP 3,544.20 | CLP 3,544.20 | CLP 3,544.20 | 291 |
| 2026-07-02 | CLP 3,611.30 | CLP 3,611.30 | CLP 3,540.00 | CLP 3,544.20 | 20,423 |
| 2026-07-01 | CLP 3,620.00 | CLP 3,620.00 | CLP 3,538.00 | CLP 3,611.30 | 475 |
| 2026-06-30 | CLP 3,649.90 | CLP 3,650.00 | CLP 3,538.00 | CLP 3,611.30 | 2,928 |
| 2026-06-26 | CLP 3,649.90 | CLP 3,649.90 | CLP 3,537.60 | CLP 3,537.60 | 584 |
| 2026-06-25 | CLP 3,531.00 | CLP 3,531.00 | CLP 3,531.00 | CLP 3,537.60 | 1,143 |
| 2026-06-24 | CLP 3,595.00 | CLP 3,595.00 | CLP 3,525.00 | CLP 3,537.60 | 3,833 |
| 2026-06-23 | CLP 3,595.00 | CLP 3,595.00 | CLP 3,595.00 | CLP 3,521.00 | 60 |
| 2026-06-22 | CLP 3,521.00 | CLP 3,525.00 | CLP 3,525.00 | CLP 3,521.00 | 658 |
| 2026-06-19 | CLP 3,520.00 | CLP 3,521.00 | CLP 3,520.00 | CLP 3,521.00 | 16,432 |
| 2026-06-18 | CLP 3,439.00 | CLP 3,480.00 | CLP 3,475.90 | CLP 3,479.10 | 13,039 |
| 2026-06-17 | CLP 3,595.00 | CLP 3,475.90 | CLP 3,475.80 | CLP 3,475.90 | 12,395 |
| 2026-06-16 | CLP 3,499.00 | CLP 3,499.00 | CLP 3,440.00 | CLP 3,475.80 | 15,127 |
| 2026-06-15 | CLP 3,439.00 | CLP 3,451.00 | CLP 3,439.00 | CLP 3,443.30 | 25,225 |
| 2026-06-12 | CLP 3,450.00 | CLP 3,440.00 | CLP 3,439.00 | CLP 3,439.00 | 42,674 |
| 2026-06-11 | CLP 3,450.00 | CLP 3,450.00 | CLP 3,440.00 | CLP 3,440.00 | 28,627 |
| 2026-06-10 | CLP 3,498.70 | CLP 3,500.00 | CLP 3,450.00 | CLP 3,450.30 | 149,648 |
| 2026-06-09 | CLP 3,490.00 | CLP 3,500.00 | CLP 3,500.00 | CLP 3,498.70 | 4,259 |
| 2026-06-08 | CLP 3,500.00 | CLP 3,500.00 | CLP 3,500.00 | CLP 3,500.00 | 5,063 |
| 2026-06-05 | CLP 3,540.00 | CLP 3,529.00 | CLP 3,529.00 | CLP 3,528.70 | 11,765 |
| 2026-06-04 | CLP 3,531.70 | CLP 3,550.00 | CLP 3,499.00 | CLP 3,540.00 | 11,422 |
| 2026-06-03 | CLP 3,590.00 | CLP 3,531.70 | CLP 3,531.70 | CLP 3,531.70 | 1,168 |
| 2026-06-02 | CLP 3,511.80 | CLP 3,549.00 | CLP 3,500.00 | CLP 3,531.70 | 2,424 |
| 2026-06-01 | CLP 3,560.00 | CLP 3,510.00 | CLP 3,505.00 | CLP 3,510.00 | 4,716 |
| 2026-05-29 | CLP 3,457.00 | CLP 3,530.00 | CLP 3,457.50 | CLP 3,489.00 | 25,629 |
| 2026-05-28 | CLP 3,560.00 | CLP 3,560.00 | CLP 3,450.00 | CLP 3,457.50 | 19,694 |
| 2026-05-27 | CLP 3,530.30 | CLP 3,500.00 | CLP 3,490.00 | CLP 3,498.40 | 4,388 |
| 2026-05-26 | CLP 3,525.00 | CLP 3,559.90 | CLP 3,559.90 | CLP 3,530.30 | 1,685 |
| 2026-05-25 | CLP 3,450.00 | CLP 3,549.70 | CLP 3,500.00 | CLP 3,530.30 | 3,336 |
| 2026-05-22 | CLP 3,550.00 | CLP 3,550.00 | CLP 3,423.00 | CLP 3,441.00 | 9,793 |
| 2026-05-20 | CLP 3,550.00 | CLP 3,550.00 | CLP 3,549.90 | CLP 3,550.00 | 6,486 |
| 2026-05-19 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,550.00 | CLP 3,549.90 | 7,676 |
| 2026-05-18 | CLP 3,500.00 | CLP 3,505.00 | CLP 3,426.00 | CLP 3,495.00 | 6,963 |
| 2026-05-15 | CLP 3,549.90 | CLP 3,450.00 | CLP 3,450.00 | CLP 3,425.70 | 1,452 |
| 2026-05-14 | CLP 3,500.00 | CLP 3,432.00 | CLP 3,425.70 | CLP 3,425.70 | 7,528 |
| 2026-05-13 | CLP 3,418.50 | CLP 3,418.50 | CLP 3,418.50 | CLP 3,499.90 | 2,149 |
| 2026-05-12 | CLP 3,550.00 | CLP 3,530.00 | CLP 3,401.10 | CLP 3,418.50 | 3,509 |
| 2026-05-11 | CLP 3,520.30 | CLP 3,550.00 | CLP 3,520.00 | CLP 3,526.90 | 3,215 |
| 2026-05-08 | CLP 3,530.00 | CLP 3,694.50 | CLP 3,530.00 | CLP 3,519.30 | 204 |
| 2026-05-07 | CLP 3,500.00 | CLP 3,555.00 | CLP 3,500.00 | CLP 3,519.30 | 6,297 |
| 2026-05-06 | CLP 3,604.90 | CLP 3,620.00 | CLP 3,589.80 | CLP 3,604.90 | 1,765 |
| 2026-05-05 | CLP 3,589.00 | CLP 3,624.90 | CLP 3,589.00 | CLP 3,604.90 | 7,896 |
| 2026-05-04 | CLP 3,550.00 | CLP 3,550.00 | CLP 3,480.00 | CLP 3,510.40 | 4,585 |
| 2026-04-30 | CLP 3,750.00 | CLP 3,595.00 | CLP 3,484.50 | CLP 3,509.40 | 19,462 |
| 2026-04-29 | CLP 3,620.00 | CLP 3,619.90 | CLP 3,590.00 | CLP 3,595.00 | 3,955 |
| 2026-04-28 | CLP 3,599.00 | CLP 3,614.20 | CLP 3,550.00 | CLP 3,573.90 | 185,533 |
| 2026-04-27 | CLP 3,599.00 | CLP 3,599.00 | CLP 3,527.30 | CLP 3,543.00 | 2,308 |
| 2026-04-24 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,558.40 | CLP 3,599.10 | 581 |
| 2026-04-23 | CLP 3,600.00 | CLP 3,599.00 | CLP 3,598.90 | CLP 3,599.10 | 2,111 |
| 2026-04-22 | CLP 3,620.00 | CLP 3,600.00 | CLP 3,545.00 | CLP 3,599.10 | 81,026 |
| 2026-04-21 | CLP 3,608.00 | CLP 3,608.00 | CLP 3,550.00 | CLP 3,550.00 | 134,306 |
| 2026-04-20 | CLP 3,609.00 | CLP 3,609.00 | CLP 3,609.00 | CLP 3,608.90 | 10,903 |
| 2026-04-17 | CLP 3,600.00 | CLP 3,620.00 | CLP 3,576.00 | CLP 3,610.50 | 18,579 |
| 2026-04-16 | CLP 3,575.50 | CLP 3,600.00 | CLP 3,575.50 | CLP 3,575.50 | 367 |
| 2026-04-15 | CLP 3,495.20 | CLP 3,576.00 | CLP 3,495.00 | CLP 3,575.50 | 6,942 |
| 2026-04-14 | CLP 3,598.90 | CLP 3,495.00 | CLP 3,493.00 | CLP 3,493.20 | 5,352 |
| 2026-04-13 | CLP 3,520.00 | CLP 3,520.00 | CLP 3,495.00 | CLP 3,490.50 | 441 |
| 2026-04-10 | CLP 3,491.00 | CLP 3,500.00 | CLP 3,500.00 | CLP 3,490.50 | 1,235 |
| 2026-04-09 | CLP 3,510.20 | CLP 3,510.20 | CLP 3,509.90 | CLP 3,509.90 | 642 |
| 2026-04-08 | CLP 3,490.00 | CLP 3,491.00 | CLP 3,490.00 | CLP 3,490.50 | 5,625 |
| 2026-04-07 | CLP 3,470.00 | CLP 3,469.20 | CLP 3,468.50 | CLP 3,469.20 | 1,702 |
| 2026-04-06 | CLP 3,490.00 | CLP 3,470.00 | CLP 3,445.00 | CLP 3,469.20 | 18,728 |
| 2026-04-02 | CLP 3,430.00 | CLP 3,469.90 | CLP 3,424.00 | CLP 3,423.50 | 1,380 |
| 2026-04-01 | CLP 3,410.00 | CLP 3,435.00 | CLP 3,421.00 | CLP 3,423.50 | 3,880 |
| 2026-03-31 | CLP 3,469.00 | CLP 3,499.00 | CLP 3,390.00 | CLP 3,401.40 | 9,282 |
| 2026-03-30 | CLP 3,470.10 | CLP 3,470.00 | CLP 3,470.00 | CLP 3,469.40 | 15,394 |
| 2026-03-27 | CLP 3,550.00 | CLP 3,475.00 | CLP 3,471.10 | CLP 3,470.00 | 1,664 |
| 2026-03-26 | CLP 3,475.00 | CLP 3,470.00 | CLP 3,470.00 | CLP 3,470.00 | 10,109 |
| 2026-03-25 | CLP 3,475.00 | CLP 3,549.00 | CLP 3,475.00 | CLP 3,475.00 | 1,009 |
| 2026-03-24 | CLP 3,514.00 | CLP 3,513.60 | CLP 3,475.00 | CLP 3,475.00 | 5,513 |
| 2026-03-23 | CLP 3,515.60 | CLP 3,515.60 | CLP 3,500.00 | CLP 3,513.60 | 102,725 |
| 2026-03-20 | CLP 3,515.00 | CLP 3,515.60 | CLP 3,515.60 | CLP 3,515.60 | 1,123 |
| 2026-03-19 | CLP 3,621.10 | CLP 3,621.10 | CLP 3,621.10 | CLP 3,515.60 | 1,043 |
| 2026-03-18 | CLP 3,550.00 | CLP 3,579.00 | CLP 3,550.00 | CLP 3,515.60 | 1,197 |
| 2026-03-17 | CLP 3,516.10 | CLP 3,579.00 | CLP 3,500.00 | CLP 3,515.60 | 1,523 |
| 2026-03-16 | CLP 3,579.00 | CLP 3,579.00 | CLP 3,579.00 | CLP 3,515.60 | 450 |
| 2026-03-13 | CLP 3,579.00 | CLP 3,530.00 | CLP 3,530.00 | CLP 3,515.60 | 899 |
| 2026-03-12 | CLP 3,579.00 | CLP 3,579.00 | CLP 3,550.00 | CLP 3,515.60 | 185 |
| 2026-03-11 | CLP 3,516.00 | CLP 3,515.00 | CLP 3,515.00 | CLP 3,515.60 | 1,790 |
| 2026-03-10 | CLP 3,520.00 | CLP 3,550.00 | CLP 3,515.00 | CLP 3,515.60 | 558 |
| 2026-03-09 | CLP 3,500.00 | CLP 3,520.00 | CLP 3,490.00 | CLP 3,515.60 | 3,751 |
| 2026-03-06 | CLP 3,560.00 | CLP 3,560.00 | CLP 3,500.00 | CLP 3,520.00 | 5,998 |
| 2026-03-05 | CLP 3,744.00 | CLP 3,593.00 | CLP 3,580.00 | CLP 3,593.40 | 1,895 |
| 2026-03-04 | CLP 3,509.20 | CLP 3,590.00 | CLP 3,515.00 | CLP 3,593.40 | 4,382 |
| 2026-03-03 | CLP 3,600.00 | CLP 3,595.00 | CLP 3,500.10 | CLP 3,509.30 | 5,923 |
| 2026-03-02 | CLP 3,676.00 | CLP 3,650.00 | CLP 3,600.00 | CLP 3,607.00 | 2,985 |
| 2026-02-27 | CLP 3,744.00 | CLP 3,744.00 | CLP 3,602.00 | CLP 3,676.60 | 2,897 |
| 2026-02-26 | CLP 3,720.00 | CLP 3,650.00 | CLP 3,601.00 | CLP 3,639.70 | 4,359 |
| 2026-02-25 | CLP 3,750.00 | CLP 3,750.00 | CLP 3,621.00 | CLP 3,650.00 | 560,525 |
| 2026-02-24 | CLP 3,749.00 | CLP 3,612.00 | CLP 3,606.00 | CLP 3,606.00 | 10,581 |
| 2026-02-23 | CLP 3,625.00 | CLP 3,605.00 | CLP 3,600.00 | CLP 3,605.20 | 3,070 |
| 2026-02-20 | CLP 3,576.00 | CLP 3,650.00 | CLP 3,576.00 | CLP 3,613.50 | 2,829 |
| 2026-02-19 | CLP 3,600.00 | CLP 3,600.10 | CLP 3,536.50 | CLP 3,575.40 | 16,704 |
| 2026-02-18 | CLP 3,754.00 | CLP 3,625.00 | CLP 3,600.00 | CLP 3,600.00 | 1,465 |
| 2026-02-17 | CLP 3,769.00 | CLP 3,769.00 | CLP 3,755.00 | CLP 3,600.00 | 148 |
| 2026-02-16 | CLP 3,622.00 | CLP 3,600.00 | CLP 3,599.90 | CLP 3,600.00 | 10,419 |
| 2026-02-13 | CLP 3,630.00 | CLP 3,716.80 | CLP 3,620.00 | CLP 3,622.60 | 38,979 |
| 2026-02-12 | CLP 3,767.90 | CLP 3,767.90 | CLP 3,630.10 | CLP 3,771.40 | 476 |
| 2026-02-11 | CLP 3,769.00 | CLP 3,768.40 | CLP 3,768.40 | CLP 3,771.40 | 1,370 |
| 2026-02-10 | CLP 3,771.40 | CLP 3,771.40 | CLP 3,771.40 | CLP 3,771.40 | 370,785 |
| 2026-02-09 | CLP 3,650.00 | CLP 3,776.00 | CLP 3,625.00 | CLP 3,706.50 | 11,628 |
| 2026-02-06 | CLP 3,620.00 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,649.80 | 11,288 |
| 2026-02-05 | CLP 4,000.00 | CLP 3,609.50 | CLP 3,609.50 | CLP 3,609.60 | 37,320 |
| 2026-02-04 | CLP 3,829.00 | CLP 3,610.00 | CLP 3,600.00 | CLP 3,609.50 | 11,084 |
| 2026-02-03 | CLP 3,854.00 | CLP 3,800.00 | CLP 3,790.00 | CLP 3,795.80 | 5,680 |
| 2026-02-02 | CLP 3,789.00 | CLP 3,854.00 | CLP 3,700.00 | CLP 3,792.90 | 15,308 |
| 2026-01-30 | CLP 3,800.00 | CLP 3,800.00 | CLP 3,750.00 | CLP 3,788.90 | 2,313 |
| 2026-01-29 | CLP 3,800.00 | CLP 3,704.10 | CLP 3,690.00 | CLP 3,692.60 | 11,031 |
| 2026-01-28 | CLP 3,600.00 | CLP 3,853.80 | CLP 3,600.00 | CLP 3,704.10 | 12,040 |
| 2026-01-27 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,599.50 | CLP 3,600.00 | 13,552 |
| 2026-01-26 | CLP 3,599.00 | CLP 3,600.00 | CLP 3,599.00 | CLP 3,599.50 | 13,052 |
| 2026-01-23 | CLP 3,570.20 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,599.90 | 26,530 |
| 2026-01-22 | CLP 3,590.00 | CLP 3,601.10 | CLP 3,590.00 | CLP 3,590.00 | 15,533 |
| 2026-01-21 | CLP 3,520.00 | CLP 3,590.00 | CLP 3,515.00 | CLP 3,560.30 | 11,428 |
| 2026-01-20 | CLP 3,590.00 | CLP 3,551.00 | CLP 3,520.00 | CLP 3,529.00 | 5,609 |
| 2026-01-19 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,590.00 | CLP 3,600.00 | 1,515 |
| 2026-01-16 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,600.00 | 12,021 |
| 2026-01-15 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,599.60 | 20,377 |
| 2026-01-14 | CLP 3,564.00 | CLP 3,600.00 | CLP 3,564.00 | CLP 3,597.40 | 13,189 |
| 2026-01-13 | CLP 3,570.00 | CLP 3,570.00 | CLP 3,550.00 | CLP 3,564.10 | 26,400 |
| 2026-01-12 | CLP 3,600.00 | CLP 3,599.90 | CLP 3,510.00 | CLP 3,586.20 | 5,331 |
| 2026-01-09 | CLP 3,594.00 | CLP 3,601.00 | CLP 3,600.00 | CLP 3,599.90 | 11,560 |
| 2026-01-08 | CLP 3,594.80 | CLP 3,594.90 | CLP 3,501.30 | CLP 3,600.00 | 1,173 |
| 2026-01-07 | CLP 3,640.00 | CLP 3,640.00 | CLP 3,594.80 | CLP 3,600.00 | 915 |
| 2026-01-06 | CLP 3,779.00 | CLP 3,600.00 | CLP 3,480.00 | CLP 3,600.00 | 8,946 |
| 2026-01-05 | CLP 3,496.00 | CLP 3,500.00 | CLP 3,496.00 | CLP 3,496.10 | 7,283 |
| 2026-01-02 | CLP 3,600.00 | CLP 3,599.00 | CLP 3,496.00 | CLP 3,499.90 | 21,232 |
| 2025-12-30 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,600.00 | 1,038 |
| 2025-12-29 | CLP 3,750.00 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,600.00 | 831 |
| 2025-12-26 | CLP 3,675.00 | CLP 3,675.00 | CLP 3,600.00 | CLP 3,600.00 | 951 |
| 2025-12-24 | CLP 3,779.00 | CLP 3,779.00 | CLP 3,779.00 | CLP 3,600.00 | 393 |
| 2025-12-23 | CLP 3,600.00 | CLP 3,605.00 | CLP 3,565.00 | CLP 3,600.00 | 406,706 |
| 2025-12-22 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,600.00 | 3,315 |
| 2025-12-19 | CLP 3,550.00 | CLP 3,560.00 | CLP 3,550.00 | CLP 3,572.70 | 2,274 |
| 2025-12-18 | CLP 3,550.00 | CLP 3,501.00 | CLP 3,500.00 | CLP 3,500.00 | 7,826 |
| 2025-12-17 | CLP 3,501.10 | CLP 3,655.90 | CLP 3,499.00 | CLP 3,500.00 | 426,421 |
| 2025-12-16 | CLP 3,500.00 | CLP 3,657.00 | CLP 3,657.00 | CLP 3,656.80 | 959 |
| 2025-12-15 | CLP 3,665.00 | CLP 3,668.00 | CLP 3,665.00 | CLP 3,656.80 | 6,271 |
| 2025-12-12 | CLP 3,650.00 | CLP 3,670.00 | CLP 3,650.00 | CLP 3,666.60 | 2,436 |
| 2025-12-11 | CLP 3,643.00 | CLP 3,642.70 | CLP 3,481.00 | CLP 3,630.50 | 16,609 |
| 2025-12-10 | CLP 3,649.00 | CLP 3,649.00 | CLP 3,571.00 | CLP 3,643.40 | 685 |
| 2025-12-09 | CLP 3,638.50 | CLP 3,650.00 | CLP 3,648.90 | CLP 3,643.40 | 2,574 |
| 2025-12-05 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,650.00 | CLP 3,638.50 | 2,600 |
| 2025-12-04 | CLP 3,580.00 | CLP 3,550.00 | CLP 3,489.00 | CLP 3,526.80 | 11,748 |
| 2025-12-03 | CLP 3,700.00 | CLP 3,530.10 | CLP 3,500.00 | CLP 3,530.00 | 4,176 |
| 2025-12-02 | CLP 3,580.00 | CLP 3,580.00 | CLP 3,550.00 | CLP 3,568.70 | 2,877 |
| 2025-12-01 | CLP 3,555.00 | CLP 3,565.00 | CLP 3,560.00 | CLP 3,561.80 | 2,772 |
| 2025-11-28 | CLP 3,600.00 | CLP 3,556.00 | CLP 3,556.00 | CLP 3,554.70 | 735 |
| 2025-11-27 | CLP 3,610.00 | CLP 3,599.00 | CLP 3,599.00 | CLP 3,554.70 | 1,009 |
| 2025-11-26 | CLP 3,554.70 | CLP 3,501.00 | CLP 3,501.00 | CLP 3,554.70 | 2,243 |
| 2025-11-25 | CLP 3,545.00 | CLP 3,600.00 | CLP 3,544.90 | CLP 3,554.70 | 11,203 |
| 2025-11-24 | CLP 3,560.00 | CLP 3,560.00 | CLP 3,500.00 | CLP 3,551.60 | 597 |
| 2025-11-21 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,490.00 | CLP 3,551.60 | 291 |
| 2025-11-20 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,551.60 | 1,540 |
| 2025-11-19 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,551.60 | 2,801 |
| 2025-11-18 | CLP 3,555.00 | CLP 3,406.00 | CLP 3,406.00 | CLP 3,555.00 | 2,343 |
| 2025-11-17 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,400.00 | CLP 3,555.00 | 5,408 |
| 2025-11-14 | CLP 3,555.00 | CLP 3,555.00 | CLP 3,500.00 | CLP 3,555.00 | 333 |
| 2025-11-13 | CLP 3,580.00 | CLP 3,580.00 | CLP 3,555.00 | CLP 3,555.00 | 180,375 |
| 2025-11-12 | CLP 3,550.00 | CLP 3,558.00 | CLP 3,540.00 | CLP 3,558.10 | 50,497 |
| 2025-11-11 | CLP 3,565.00 | CLP 3,558.00 | CLP 3,500.00 | CLP 3,524.20 | 4,172 |
| 2025-11-10 | CLP 3,600.00 | CLP 3,600.00 | CLP 3,542.00 | CLP 3,561.80 | 6,941 |
| 2025-11-07 | CLP 3,499.90 | CLP 3,600.00 | CLP 3,496.00 | CLP 3,600.00 | 7,767 |
| 2025-11-06 | CLP 3,495.00 | CLP 3,500.00 | CLP 3,451.00 | CLP 3,495.90 | 332 |
| 2025-11-05 | CLP 3,321.00 | CLP 3,500.00 | CLP 3,390.00 | CLP 3,495.90 | 6,501 |
| 2025-11-04 | CLP 3,405.00 | CLP 3,401.00 | CLP 3,401.00 | CLP 3,401.90 | 8,733 |
| 2025-11-03 | CLP 3,500.00 | CLP 3,401.00 | CLP 3,400.00 | CLP 3,401.00 | 15,915 |
| 2025-10-30 | CLP 3,388.00 | CLP 3,400.00 | CLP 3,399.40 | CLP 3,399.10 | 7,106 |
| 2025-10-29 | CLP 3,350.10 | CLP 3,417.20 | CLP 3,259.00 | CLP 3,381.30 | 18,997 |
| 2025-10-28 | CLP 3,300.00 | CLP 3,350.10 | CLP 3,300.00 | CLP 3,350.00 | 4,444 |
| 2025-10-27 | CLP 3,300.00 | CLP 3,337.50 | CLP 3,200.00 | CLP 3,258.80 | 34,827 |
| 2025-10-24 | CLP 3,200.00 | CLP 3,250.00 | CLP 3,200.00 | CLP 3,161.40 | 1,079 |
| 2025-10-23 | CLP 3,200.00 | CLP 3,160.00 | CLP 3,160.00 | CLP 3,161.40 | 4,346 |
| 2025-10-22 | CLP 3,197.90 | CLP 3,200.10 | CLP 3,190.00 | CLP 3,200.00 | 2,589,697 |
| 2025-10-21 | CLP 3,198.10 | CLP 3,220.00 | CLP 3,220.00 | CLP 3,198.10 | 1,195 |
| 2025-10-20 | CLP 3,179.30 | CLP 3,260.00 | CLP 3,178.90 | CLP 3,198.10 | 14,131 |
| 2025-10-17 | CLP 3,260.00 | CLP 3,183.70 | CLP 3,140.00 | CLP 3,179.30 | 22,096 |
| 2025-10-16 | CLP 3,150.00 | CLP 3,200.00 | CLP 3,150.00 | CLP 3,184.40 | 16,403 |
| 2025-10-15 | CLP 3,164.00 | CLP 3,164.00 | CLP 3,150.00 | CLP 3,160.50 | 9,796 |
| 2025-10-14 | CLP 3,163.50 | CLP 3,165.00 | CLP 3,163.50 | CLP 3,164.40 | 4,734 |
| 2025-10-13 | CLP 3,270.00 | CLP 3,170.00 | CLP 3,163.60 | CLP 3,163.50 | 5,773 |
| 2025-10-10 | CLP 3,250.00 | CLP 3,163.60 | CLP 3,163.60 | CLP 3,163.60 | 2,470 |
| 2025-10-09 | CLP 3,153.00 | CLP 3,204.00 | CLP 3,120.00 | CLP 3,163.60 | 4,049 |