Banco de Crédito e Inversiones (BCI) Price History
Daily open, high, low, close and volume for Banco de Crédito e Inversiones (BCI) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | CLP 63,501.00 | CLP 65,850.00 | CLP 63,501.00 | CLP 65,500.00 | 68,767 |
| 2026-10-20 | CLP 64,360.00 | CLP 64,360.00 | CLP 64,360.00 | CLP 64,360.00 | 0 |
| 2026-10-19 | CLP 64,360.00 | CLP 64,360.00 | CLP 64,360.00 | CLP 64,360.00 | 0 |
| 2026-10-16 | CLP 64,100.00 | CLP 65,452.00 | CLP 64,100.00 | CLP 64,360.00 | 77,886 |
| 2026-10-15 | CLP 65,143.00 | CLP 66,990.00 | CLP 64,706.00 | CLP 65,143.00 | 121,109 |
| 2026-10-14 | CLP 65,069.00 | CLP 66,800.00 | CLP 65,069.00 | CLP 66,000.00 | 207,668 |
| 2026-10-13 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-09 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-08 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-07 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-06 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-05 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-02 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-10-01 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-30 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-29 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-28 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-25 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-24 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-23 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-22 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-21 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | CLP 65,600.00 | 0 |
| 2026-09-17 | CLP 65,600.00 | CLP 67,395.00 | CLP 65,202.00 | CLP 65,600.00 | 0 |
| 2026-09-16 | CLP 66,100.00 | CLP 68,446.00 | CLP 65,941.00 | CLP 66,100.00 | 118,269 |
| 2026-09-15 | CLP 67,751.00 | CLP 67,990.00 | CLP 66,899.00 | CLP 67,751.00 | 309,857 |
| 2026-09-14 | CLP 67,100.00 | CLP 67,350.00 | CLP 65,614.00 | CLP 67,100.00 | 65,730 |
| 2026-09-11 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-10 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-09 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-08 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-07 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-04 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-03 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-02 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-09-01 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-31 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-28 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-27 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-26 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-25 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-24 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-21 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-20 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-19 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-18 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-17 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-14 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-13 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-12 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-11 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-10 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-07 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-06 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-05 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-04 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-08-03 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-31 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-30 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-29 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-28 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-27 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-24 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-23 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-22 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-21 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-20 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | CLP 62,502.00 | 0 |
| 2026-07-17 | CLP 63,000.00 | CLP 63,829.00 | CLP 62,000.00 | CLP 62,502.00 | 192,499 |
| 2026-07-15 | CLP 64,200.00 | CLP 64,468.00 | CLP 62,802.00 | CLP 62,802.00 | 137,906 |
| 2026-07-14 | CLP 63,790.00 | CLP 64,477.00 | CLP 62,750.00 | CLP 64,477.00 | 184,789 |
| 2026-07-13 | CLP 63,001.00 | CLP 63,500.00 | CLP 62,299.00 | CLP 62,500.00 | 44,584 |
| 2026-07-10 | CLP 63,055.00 | CLP 64,084.00 | CLP 63,055.00 | CLP 63,500.00 | 75,737 |
| 2026-07-09 | CLP 62,985.00 | CLP 64,298.00 | CLP 62,306.00 | CLP 64,080.00 | 78,001 |
| 2026-07-08 | CLP 62,999.00 | CLP 62,999.00 | CLP 62,000.00 | CLP 62,967.00 | 140,229 |
| 2026-07-07 | CLP 60,600.00 | CLP 63,000.00 | CLP 60,569.00 | CLP 63,000.00 | 228,898 |
| 2026-07-06 | CLP 60,999.00 | CLP 61,297.00 | CLP 60,551.00 | CLP 60,637.00 | 42,860 |
| 2026-07-03 | CLP 60,055.00 | CLP 61,000.00 | CLP 60,055.00 | CLP 60,699.00 | 14,141 |
| 2026-07-02 | CLP 60,900.00 | CLP 61,342.00 | CLP 60,000.00 | CLP 60,880.00 | 86,246 |
| 2026-07-01 | CLP 60,300.00 | CLP 61,700.00 | CLP 60,270.00 | CLP 60,900.00 | 105,585 |
| 2026-06-30 | CLP 60,201.00 | CLP 61,070.00 | CLP 59,377.00 | CLP 60,569.00 | 95,554 |
| 2026-06-26 | CLP 57,501.00 | CLP 60,300.00 | CLP 57,501.00 | CLP 60,200.00 | 100,099 |
| 2026-06-25 | CLP 59,280.00 | CLP 59,771.00 | CLP 58,600.00 | CLP 59,000.00 | 135,725 |
| 2026-06-24 | CLP 58,829.00 | CLP 59,985.00 | CLP 58,016.00 | CLP 59,000.00 | 112,824 |
| 2026-06-23 | CLP 60,198.00 | CLP 60,486.00 | CLP 59,063.00 | CLP 59,938.00 | 105,096 |
| 2026-06-22 | CLP 59,000.00 | CLP 60,449.00 | CLP 58,674.00 | CLP 60,199.00 | 71,505 |
| 2026-06-19 | CLP 59,995.00 | CLP 59,995.00 | CLP 59,000.00 | CLP 59,000.00 | 99,599 |
| 2026-06-18 | CLP 58,700.00 | CLP 59,679.00 | CLP 58,700.00 | CLP 59,000.00 | 144,231 |
| 2026-06-17 | CLP 60,060.00 | CLP 60,060.00 | CLP 58,500.00 | CLP 58,600.00 | 120,279 |
| 2026-06-16 | CLP 60,000.00 | CLP 60,999.00 | CLP 59,340.00 | CLP 60,060.00 | 146,234 |
| 2026-06-15 | CLP 62,200.00 | CLP 63,286.00 | CLP 59,800.00 | CLP 59,800.00 | 138,702 |
| 2026-06-12 | CLP 60,493.00 | CLP 61,909.00 | CLP 60,493.00 | CLP 61,299.00 | 50,414 |
| 2026-06-11 | CLP 59,000.00 | CLP 61,349.00 | CLP 59,006.00 | CLP 60,490.00 | 117,332 |
| 2026-06-10 | CLP 59,000.00 | CLP 60,330.00 | CLP 58,540.00 | CLP 59,007.00 | 182,934 |
| 2026-06-09 | CLP 56,140.00 | CLP 59,100.00 | CLP 56,140.00 | CLP 59,100.00 | 124,419 |
| 2026-06-08 | CLP 56,250.00 | CLP 57,700.00 | CLP 55,610.00 | CLP 55,610.00 | 35,954 |
| 2026-06-05 | CLP 56,509.00 | CLP 58,143.00 | CLP 55,550.00 | CLP 56,508.00 | 117,399 |
| 2026-06-04 | CLP 58,399.00 | CLP 59,999.00 | CLP 55,505.00 | CLP 56,508.00 | 117,820 |
| 2026-06-03 | CLP 57,060.00 | CLP 58,516.00 | CLP 56,000.00 | CLP 58,399.00 | 113,347 |
| 2026-06-02 | CLP 58,653.00 | CLP 59,227.00 | CLP 57,050.00 | CLP 57,050.00 | 120,619 |
| 2026-06-01 | CLP 60,101.00 | CLP 60,724.00 | CLP 58,245.00 | CLP 58,652.00 | 164,847 |
| 2026-05-29 | CLP 59,973.00 | CLP 60,899.00 | CLP 59,483.00 | CLP 60,051.00 | 719,332 |
| 2026-05-28 | CLP 59,848.00 | CLP 60,463.00 | CLP 59,105.00 | CLP 59,970.00 | 112,749 |
| 2026-05-27 | CLP 59,507.00 | CLP 60,199.00 | CLP 59,005.00 | CLP 59,005.00 | 125,965 |
| 2026-05-26 | CLP 60,399.00 | CLP 60,750.00 | CLP 58,871.00 | CLP 59,400.00 | 119,494 |
| 2026-05-25 | CLP 59,960.00 | CLP 60,374.00 | CLP 58,504.00 | CLP 60,100.00 | 44,769 |
| 2026-05-22 | CLP 60,500.00 | CLP 60,697.00 | CLP 58,226.00 | CLP 58,226.00 | 114,651 |
| 2026-05-20 | CLP 58,399.00 | CLP 60,779.00 | CLP 57,813.00 | CLP 60,000.00 | 152,402 |
| 2026-05-19 | CLP 59,900.00 | CLP 59,918.00 | CLP 57,801.00 | CLP 58,399.00 | 173,823 |
| 2026-05-18 | CLP 59,602.00 | CLP 59,600.00 | CLP 57,201.00 | CLP 59,600.00 | 127,564 |
| 2026-05-15 | CLP 56,200.00 | CLP 59,193.00 | CLP 55,911.00 | CLP 59,193.00 | 175,368 |
| 2026-05-14 | CLP 55,000.00 | CLP 58,250.00 | CLP 55,000.00 | CLP 57,253.00 | 202,544 |
| 2026-05-13 | CLP 57,500.00 | CLP 57,511.00 | CLP 54,911.00 | CLP 55,747.00 | 118,929 |
| 2026-05-12 | CLP 58,000.00 | CLP 58,452.00 | CLP 56,635.00 | CLP 57,126.00 | 89,851 |
| 2026-05-11 | CLP 59,100.00 | CLP 59,519.00 | CLP 58,010.00 | CLP 58,010.00 | 31,019 |
| 2026-05-08 | CLP 59,701.00 | CLP 60,425.00 | CLP 59,000.00 | CLP 59,000.00 | 62,686 |
| 2026-05-07 | CLP 60,555.00 | CLP 60,555.00 | CLP 59,500.00 | CLP 60,174.00 | 83,412 |
| 2026-05-06 | CLP 60,990.00 | CLP 60,990.00 | CLP 58,176.00 | CLP 60,180.00 | 127,127 |
| 2026-05-05 | CLP 60,002.00 | CLP 60,919.00 | CLP 58,300.00 | CLP 58,592.00 | 79,385 |
| 2026-05-04 | CLP 60,999.00 | CLP 61,000.00 | CLP 59,051.00 | CLP 59,886.00 | 129,375 |
| 2026-04-30 | CLP 62,000.00 | CLP 61,671.00 | CLP 60,301.00 | CLP 60,800.00 | 140,167 |
| 2026-04-29 | CLP 60,700.00 | CLP 61,999.00 | CLP 59,800.00 | CLP 61,304.00 | 148,919 |
| 2026-04-28 | CLP 62,799.00 | CLP 62,300.00 | CLP 60,500.00 | CLP 60,800.00 | 59,225 |
| 2026-04-27 | CLP 65,199.00 | CLP 65,199.00 | CLP 61,401.00 | CLP 62,002.00 | 76,921 |
| 2026-04-24 | CLP 63,000.00 | CLP 64,820.00 | CLP 62,624.00 | CLP 64,500.00 | 89,341 |
| 2026-04-23 | CLP 61,699.00 | CLP 63,000.00 | CLP 60,500.00 | CLP 63,000.00 | 97,335 |
| 2026-04-22 | CLP 62,000.00 | CLP 62,833.00 | CLP 61,302.00 | CLP 61,800.00 | 89,028 |
| 2026-04-21 | CLP 63,000.00 | CLP 63,549.00 | CLP 61,998.00 | CLP 61,998.00 | 64,008 |
| 2026-04-20 | CLP 64,190.00 | CLP 64,398.00 | CLP 63,051.00 | CLP 63,305.00 | 81,725 |
| 2026-04-17 | CLP 65,300.00 | CLP 65,913.00 | CLP 64,196.00 | CLP 64,196.00 | 74,111 |
| 2026-04-16 | CLP 65,300.00 | CLP 65,871.00 | CLP 64,001.00 | CLP 65,300.00 | 112,017 |
| 2026-04-15 | CLP 65,000.00 | CLP 66,159.00 | CLP 64,206.00 | CLP 65,300.00 | 130,200 |
| 2026-04-14 | CLP 62,292.00 | CLP 64,989.00 | CLP 61,503.00 | CLP 64,989.00 | 101,945 |
| 2026-04-13 | CLP 61,000.00 | CLP 62,999.00 | CLP 61,000.00 | CLP 62,292.00 | 106,434 |
| 2026-04-10 | CLP 61,499.00 | CLP 63,052.00 | CLP 61,147.00 | CLP 62,605.00 | 141,403 |
| 2026-04-09 | CLP 59,301.00 | CLP 61,500.00 | CLP 59,347.00 | CLP 61,100.00 | 115,686 |
| 2026-04-08 | CLP 60,400.00 | CLP 61,000.00 | CLP 59,094.00 | CLP 60,000.00 | 175,593 |
| 2026-04-07 | CLP 60,700.00 | CLP 60,170.00 | CLP 58,200.00 | CLP 58,500.00 | 222,789 |
| 2026-04-06 | CLP 60,490.00 | CLP 61,573.00 | CLP 60,292.00 | CLP 60,703.00 | 108,538 |
| 2026-04-02 | CLP 57,501.00 | CLP 60,500.00 | CLP 57,501.00 | CLP 60,500.00 | 141,645 |
| 2026-04-01 | CLP 60,005.00 | CLP 61,499.00 | CLP 60,005.00 | CLP 60,898.00 | 116,605 |
| 2026-03-31 | CLP 60,000.00 | CLP 60,500.00 | CLP 58,501.00 | CLP 60,000.00 | 292,786 |
| 2026-03-30 | CLP 60,100.00 | CLP 60,309.00 | CLP 59,150.00 | CLP 59,900.00 | 309,002 |
| 2026-03-27 | CLP 60,000.00 | CLP 60,500.00 | CLP 59,411.00 | CLP 60,000.00 | 139,926 |
| 2026-03-26 | CLP 60,789.00 | CLP 60,799.00 | CLP 59,932.00 | CLP 60,000.00 | 112,352 |
| 2026-03-25 | CLP 59,036.00 | CLP 60,799.00 | CLP 59,000.00 | CLP 60,500.00 | 149,943 |
| 2026-03-24 | CLP 58,500.00 | CLP 59,900.00 | CLP 57,500.00 | CLP 59,000.00 | 233,138 |
| 2026-03-23 | CLP 59,500.00 | CLP 60,349.00 | CLP 58,100.00 | CLP 59,006.00 | 202,726 |
| 2026-03-20 | CLP 60,099.00 | CLP 60,347.00 | CLP 59,200.00 | CLP 59,600.00 | 228,185 |
| 2026-03-19 | CLP 59,960.00 | CLP 60,350.00 | CLP 58,574.00 | CLP 60,350.00 | 133,000 |
| 2026-03-18 | CLP 59,990.00 | CLP 60,498.00 | CLP 58,000.00 | CLP 60,000.00 | 71,462 |
| 2026-03-17 | CLP 58,855.00 | CLP 59,501.00 | CLP 58,100.00 | CLP 58,990.00 | 132,827 |
| 2026-03-16 | CLP 59,999.00 | CLP 60,099.00 | CLP 58,316.00 | CLP 58,855.00 | 199,780 |
| 2026-03-13 | CLP 58,020.00 | CLP 60,000.00 | CLP 56,074.00 | CLP 60,000.00 | 90,139 |
| 2026-03-12 | CLP 59,000.00 | CLP 59,000.00 | CLP 57,201.00 | CLP 58,010.00 | 62,836 |
| 2026-03-11 | CLP 59,550.00 | CLP 60,849.00 | CLP 58,500.00 | CLP 59,000.00 | 139,267 |
| 2026-03-10 | CLP 59,200.00 | CLP 60,830.00 | CLP 59,179.00 | CLP 59,500.00 | 195,680 |
| 2026-03-09 | CLP 56,900.00 | CLP 59,498.00 | CLP 56,000.00 | CLP 59,000.00 | 99,684 |
| 2026-03-06 | CLP 57,555.00 | CLP 59,786.00 | CLP 56,001.00 | CLP 56,900.00 | 187,216 |
| 2026-03-05 | CLP 59,999.00 | CLP 60,253.00 | CLP 56,534.00 | CLP 57,555.00 | 127,914 |
| 2026-03-04 | CLP 55,510.00 | CLP 59,999.00 | CLP 55,510.00 | CLP 59,999.00 | 131,933 |
| 2026-03-03 | CLP 56,000.00 | CLP 56,849.00 | CLP 54,075.00 | CLP 55,500.00 | 218,104 |
| 2026-03-02 | CLP 57,715.00 | CLP 58,759.00 | CLP 56,900.00 | CLP 56,900.00 | 136,885 |
| 2026-02-27 | CLP 61,500.00 | CLP 61,700.00 | CLP 59,792.00 | CLP 59,792.00 | 348,167 |
| 2026-02-26 | CLP 63,300.00 | CLP 63,409.00 | CLP 60,600.00 | CLP 61,500.00 | 101,917 |
| 2026-02-25 | CLP 60,800.00 | CLP 63,409.00 | CLP 60,051.00 | CLP 63,409.00 | 67,120 |
| 2026-02-24 | CLP 61,283.00 | CLP 61,436.00 | CLP 59,670.00 | CLP 60,899.00 | 191,029 |
| 2026-02-23 | CLP 58,600.00 | CLP 61,279.00 | CLP 58,600.00 | CLP 59,500.00 | 130,460 |
| 2026-02-20 | CLP 60,700.00 | CLP 62,360.00 | CLP 59,701.00 | CLP 59,860.00 | 117,402 |
| 2026-02-19 | CLP 61,000.00 | CLP 61,922.00 | CLP 59,101.00 | CLP 60,700.00 | 184,001 |
| 2026-02-18 | CLP 61,800.00 | CLP 62,400.00 | CLP 60,600.00 | CLP 60,600.00 | 138,438 |
| 2026-02-17 | CLP 63,000.00 | CLP 64,136.00 | CLP 61,330.00 | CLP 61,601.00 | 139,204 |
| 2026-02-16 | CLP 61,005.00 | CLP 63,899.00 | CLP 59,965.00 | CLP 63,400.00 | 166,118 |
| 2026-02-13 | CLP 64,000.00 | CLP 64,038.00 | CLP 61,002.00 | CLP 61,002.00 | 166,380 |
| 2026-02-12 | CLP 65,951.00 | CLP 66,000.00 | CLP 64,412.00 | CLP 64,685.00 | 187,502 |
| 2026-02-11 | CLP 64,030.00 | CLP 66,249.00 | CLP 63,794.00 | CLP 66,000.00 | 404,576 |
| 2026-02-10 | CLP 66,000.00 | CLP 66,000.00 | CLP 64,051.00 | CLP 64,051.00 | 162,732 |
| 2026-02-09 | CLP 65,970.00 | CLP 66,790.00 | CLP 65,723.00 | CLP 65,915.00 | 96,980 |
| 2026-02-06 | CLP 64,770.00 | CLP 65,970.00 | CLP 64,524.00 | CLP 65,970.00 | 98,316 |
| 2026-02-05 | CLP 65,350.00 | CLP 66,499.00 | CLP 64,535.00 | CLP 64,760.00 | 87,145 |
| 2026-02-04 | CLP 66,600.00 | CLP 66,985.00 | CLP 65,200.00 | CLP 65,300.00 | 128,985 |
| 2026-02-03 | CLP 65,998.00 | CLP 66,651.00 | CLP 65,063.00 | CLP 66,399.00 | 225,420 |
| 2026-02-02 | CLP 64,994.00 | CLP 65,747.00 | CLP 63,619.00 | CLP 65,700.00 | 116,952 |
| 2026-01-30 | CLP 65,300.00 | CLP 65,300.00 | CLP 64,043.00 | CLP 64,993.00 | 116,912 |
| 2026-01-29 | CLP 64,300.00 | CLP 65,499.00 | CLP 64,400.00 | CLP 64,989.00 | 153,349 |
| 2026-01-28 | CLP 64,600.00 | CLP 65,899.00 | CLP 64,001.00 | CLP 64,001.00 | 116,347 |
| 2026-01-27 | CLP 64,999.00 | CLP 65,800.00 | CLP 64,434.00 | CLP 64,500.00 | 258,530 |
| 2026-01-26 | CLP 66,000.00 | CLP 66,000.00 | CLP 63,770.00 | CLP 64,200.00 | 180,096 |
| 2026-01-23 | CLP 66,004.00 | CLP 66,499.00 | CLP 64,499.00 | CLP 66,499.00 | 948 |
| 2026-01-22 | CLP 64,103.00 | CLP 66,073.00 | CLP 64,103.00 | CLP 65,350.00 | 309,996 |
| 2026-01-21 | CLP 64,244.00 | CLP 65,467.00 | CLP 63,884.00 | CLP 64,101.00 | 249,374 |
| 2026-01-20 | CLP 63,989.00 | CLP 64,475.00 | CLP 63,062.00 | CLP 63,989.00 | 5,374 |
| 2026-01-19 | CLP 64,399.00 | CLP 64,799.00 | CLP 63,403.00 | CLP 63,990.00 | 71,929 |
| 2026-01-16 | CLP 63,001.00 | CLP 64,500.00 | CLP 61,896.00 | CLP 64,500.00 | 192,757 |
| 2026-01-15 | CLP 64,000.00 | CLP 64,198.00 | CLP 62,679.00 | CLP 62,989.00 | 325,332 |
| 2026-01-14 | CLP 63,483.00 | CLP 64,683.00 | CLP 62,865.00 | CLP 63,590.00 | 276,363 |
| 2026-01-13 | CLP 62,500.00 | CLP 63,483.00 | CLP 62,001.00 | CLP 63,483.00 | 213,071 |
| 2026-01-12 | CLP 61,887.00 | CLP 63,158.00 | CLP 61,785.00 | CLP 62,405.00 | 62,202 |
| 2026-01-09 | CLP 62,320.00 | CLP 62,210.00 | CLP 61,575.00 | CLP 61,887.00 | 70,913 |
| 2026-01-08 | CLP 60,900.00 | CLP 63,624.00 | CLP 60,950.00 | CLP 62,299.00 | 3,232 |
| 2026-01-07 | CLP 61,700.00 | CLP 61,700.00 | CLP 60,058.00 | CLP 60,800.00 | 70,176 |
| 2026-01-06 | CLP 59,655.00 | CLP 62,300.00 | CLP 59,655.00 | CLP 61,500.00 | 203,900 |
| 2026-01-05 | CLP 59,490.00 | CLP 59,762.00 | CLP 59,000.00 | CLP 59,650.00 | 114,567 |
| 2026-01-02 | CLP 59,750.00 | CLP 59,750.00 | CLP 57,735.00 | CLP 59,000.00 | 70,414 |
| 2025-12-30 | CLP 58,400.00 | CLP 58,400.00 | CLP 57,701.00 | CLP 58,400.00 | 43,566 |
| 2025-12-29 | CLP 57,300.00 | CLP 58,400.00 | CLP 57,000.00 | CLP 58,400.00 | 50,828 |
| 2025-12-26 | CLP 56,500.00 | CLP 57,681.00 | CLP 56,500.00 | CLP 57,300.00 | 48,959 |
| 2025-12-24 | CLP 56,500.00 | CLP 56,849.00 | CLP 55,500.00 | CLP 56,500.00 | 23,315 |
| 2025-12-23 | CLP 56,200.00 | CLP 56,839.00 | CLP 55,158.00 | CLP 56,500.00 | 147,404 |
| 2025-12-22 | CLP 55,500.00 | CLP 56,796.00 | CLP 55,400.00 | CLP 56,299.00 | 97,848 |
| 2025-12-19 | CLP 54,994.00 | CLP 55,900.00 | CLP 55,006.00 | CLP 55,500.00 | 294,731 |
| 2025-12-18 | CLP 54,656.00 | CLP 55,402.00 | CLP 54,394.00 | CLP 54,994.00 | 80,833 |
| 2025-12-17 | CLP 55,400.00 | CLP 55,900.00 | CLP 53,800.00 | CLP 54,656.00 | 156,658 |
| 2025-12-16 | CLP 56,800.00 | CLP 56,378.00 | CLP 55,400.00 | CLP 55,400.00 | 105,620 |
| 2025-12-15 | CLP 57,506.00 | CLP 58,001.00 | CLP 56,000.00 | CLP 56,688.00 | 75,504 |
| 2025-12-12 | CLP 57,000.00 | CLP 57,777.00 | CLP 56,251.00 | CLP 57,370.00 | 171,818 |
| 2025-12-11 | CLP 55,890.00 | CLP 56,900.00 | CLP 55,150.00 | CLP 56,900.00 | 106,006 |
| 2025-12-10 | CLP 54,376.00 | CLP 55,890.00 | CLP 54,376.00 | CLP 55,890.00 | 91,744 |
| 2025-12-09 | CLP 54,690.00 | CLP 54,890.00 | CLP 54,006.00 | CLP 54,890.00 | 97,863 |
| 2025-12-05 | CLP 54,200.00 | CLP 54,799.00 | CLP 53,670.00 | CLP 54,799.00 | 144,198 |
| 2025-12-04 | CLP 53,900.00 | CLP 54,449.00 | CLP 52,600.00 | CLP 54,200.00 | 81,414 |
| 2025-12-03 | CLP 53,989.00 | CLP 54,577.00 | CLP 53,201.00 | CLP 53,670.00 | 92,322 |
| 2025-12-02 | CLP 53,391.00 | CLP 53,999.00 | CLP 53,094.00 | CLP 53,999.00 | 116,197 |
| 2025-12-01 | CLP 53,895.00 | CLP 53,895.00 | CLP 52,900.00 | CLP 53,800.00 | 62,952 |
| 2025-11-28 | CLP 53,501.00 | CLP 53,898.00 | CLP 52,507.00 | CLP 53,898.00 | 122,041 |
| 2025-11-27 | CLP 53,100.00 | CLP 53,320.00 | CLP 52,201.00 | CLP 53,320.00 | 63,690 |
| 2025-11-26 | CLP 52,500.00 | CLP 53,200.00 | CLP 51,950.00 | CLP 52,900.00 | 98,240 |
| 2025-11-25 | CLP 52,997.00 | CLP 52,997.00 | CLP 52,097.00 | CLP 52,500.00 | 57,085 |
| 2025-11-24 | CLP 52,400.00 | CLP 53,196.00 | CLP 51,999.00 | CLP 52,313.00 | 295,319 |
| 2025-11-21 | CLP 51,357.00 | CLP 52,400.00 | CLP 51,005.00 | CLP 52,400.00 | 51,456 |
| 2025-11-20 | CLP 52,000.00 | CLP 52,199.00 | CLP 51,116.00 | CLP 51,600.00 | 89,436 |
| 2025-11-19 | CLP 50,900.00 | CLP 51,690.00 | CLP 50,800.00 | CLP 51,600.00 | 172,080 |
| 2025-11-18 | CLP 50,300.00 | CLP 51,098.00 | CLP 49,071.00 | CLP 50,900.00 | 304,866 |
| 2025-11-17 | CLP 50,500.00 | CLP 52,000.00 | CLP 49,732.00 | CLP 50,301.00 | 150,381 |
| 2025-11-14 | CLP 50,993.00 | CLP 50,491.00 | CLP 48,350.00 | CLP 49,900.00 | 191,260 |
| 2025-11-13 | CLP 52,100.00 | CLP 52,723.00 | CLP 50,000.00 | CLP 50,200.00 | 183,263 |
| 2025-11-12 | CLP 50,900.00 | CLP 53,139.00 | CLP 50,798.00 | CLP 52,000.00 | 455,595 |
| 2025-11-11 | CLP 50,802.00 | CLP 51,490.00 | CLP 50,286.00 | CLP 50,500.00 | 90,376 |
| 2025-11-10 | CLP 50,794.00 | CLP 51,350.00 | CLP 50,631.00 | CLP 50,799.00 | 152,443 |
| 2025-11-07 | CLP 49,200.00 | CLP 50,900.00 | CLP 49,000.00 | CLP 50,793.00 | 247,471 |
| 2025-11-06 | CLP 49,000.00 | CLP 49,489.00 | CLP 48,933.00 | CLP 49,000.00 | 90,378 |
| 2025-11-05 | CLP 48,701.00 | CLP 49,729.00 | CLP 48,701.00 | CLP 48,851.00 | 126,175 |
| 2025-11-04 | CLP 49,500.00 | CLP 49,613.00 | CLP 48,550.00 | CLP 48,700.00 | 122,341 |
| 2025-11-03 | CLP 48,451.00 | CLP 49,998.00 | CLP 48,450.00 | CLP 49,760.00 | 158,253 |
| 2025-10-30 | CLP 47,599.00 | CLP 49,990.00 | CLP 47,284.00 | CLP 48,450.00 | 146,039 |
| 2025-10-29 | CLP 47,100.00 | CLP 47,599.00 | CLP 46,505.00 | CLP 47,599.00 | 113,216 |
| 2025-10-28 | CLP 47,500.00 | CLP 47,500.00 | CLP 46,224.00 | CLP 46,900.00 | 172,498 |
| 2025-10-27 | CLP 46,600.00 | CLP 47,301.00 | CLP 46,600.00 | CLP 46,899.00 | 54,564 |
| 2025-10-24 | CLP 47,050.00 | CLP 47,462.00 | CLP 46,502.00 | CLP 46,502.00 | 48,699 |
| 2025-10-23 | CLP 47,990.00 | CLP 47,295.00 | CLP 45,153.00 | CLP 47,028.00 | 94,152 |
| 2025-10-22 | CLP 47,200.00 | CLP 47,475.00 | CLP 46,283.00 | CLP 46,800.00 | 91,234 |
| 2025-10-21 | CLP 47,582.00 | CLP 47,800.00 | CLP 46,999.00 | CLP 47,633.00 | 742 |
| 2025-10-20 | CLP 48,000.00 | CLP 48,495.00 | CLP 47,005.00 | CLP 47,615.00 | 51,704 |
| 2025-10-17 | CLP 47,362.00 | CLP 47,361.00 | CLP 46,499.00 | CLP 47,350.00 | 124,156 |
| 2025-10-16 | CLP 46,997.00 | CLP 48,003.00 | CLP 46,425.00 | CLP 47,361.00 | 266,099 |
| 2025-10-15 | CLP 45,700.00 | CLP 47,000.00 | CLP 45,100.00 | CLP 47,000.00 | 170,315 |
| 2025-10-14 | CLP 44,798.00 | CLP 45,751.00 | CLP 44,001.00 | CLP 45,598.00 | 234,788 |
| 2025-10-13 | CLP 43,305.00 | CLP 44,990.00 | CLP 43,305.00 | CLP 44,990.00 | 253,072 |
| 2025-10-10 | CLP 43,901.00 | CLP 44,172.00 | CLP 43,305.00 | CLP 43,305.00 | 139,683 |
| 2025-10-09 | CLP 44,410.00 | CLP 44,890.00 | CLP 43,502.00 | CLP 44,100.00 | 72,218 |