Besalco S.A. (BESALCO) Price History
Daily open, high, low, close and volume for Besalco S.A. (BESALCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-08 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-07 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-06 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-05 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-02 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-10-01 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-30 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-29 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-28 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-25 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-24 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-23 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-22 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-21 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-17 | CLP 1,287.50 | CLP 1,288.50 | CLP 1,287.50 | CLP 1,287.50 | 0 |
| 2026-09-16 | CLP 1,287.50 | CLP 1,297.80 | CLP 1,278.00 | CLP 1,287.50 | 233,014 |
| 2026-09-15 | CLP 1,270.00 | CLP 1,270.00 | CLP 1,260.00 | CLP 1,270.00 | 165,053 |
| 2026-09-14 | CLP 1,267.40 | CLP 1,275.00 | CLP 1,255.00 | CLP 1,267.40 | 16,319 |
| 2026-09-11 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-10 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-09 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-08 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-07 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-04 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-03 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-02 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-09-01 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-31 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-28 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-27 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-26 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-25 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-24 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-21 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-20 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-19 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-18 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-17 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-14 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-13 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-12 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-11 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-10 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-07 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-06 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-05 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-04 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-08-03 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-31 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-30 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-29 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-28 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-27 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-24 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-23 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-22 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-21 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-20 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 0 |
| 2026-07-17 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | CLP 1,230.50 | 70 |
| 2026-07-15 | CLP 1,239.90 | CLP 1,239.90 | CLP 1,229.90 | CLP 1,230.50 | 35,066 |
| 2026-07-14 | CLP 1,220.00 | CLP 1,244.60 | CLP 1,221.00 | CLP 1,241.90 | 518,726 |
| 2026-07-13 | CLP 1,211.00 | CLP 1,246.30 | CLP 1,233.00 | CLP 1,244.60 | 49,654 |
| 2026-07-10 | CLP 1,220.30 | CLP 1,238.00 | CLP 1,221.90 | CLP 1,237.60 | 85,128 |
| 2026-07-09 | CLP 1,206.00 | CLP 1,243.00 | CLP 1,210.10 | CLP 1,238.40 | 35,362 |
| 2026-07-08 | CLP 1,205.00 | CLP 1,206.10 | CLP 1,205.00 | CLP 1,239.90 | 1,380 |
| 2026-07-07 | CLP 1,200.00 | CLP 1,240.00 | CLP 1,230.00 | CLP 1,239.90 | 42,504 |
| 2026-07-06 | CLP 1,225.00 | CLP 1,234.90 | CLP 1,210.10 | CLP 1,230.70 | 35,648 |
| 2026-07-03 | CLP 1,211.10 | CLP 1,235.00 | CLP 1,215.00 | CLP 1,235.00 | 52,106 |
| 2026-07-02 | CLP 1,210.00 | CLP 1,246.30 | CLP 1,215.10 | CLP 1,226.20 | 33,407 |
| 2026-07-01 | CLP 1,235.60 | CLP 1,241.10 | CLP 1,215.00 | CLP 1,231.50 | 83,323 |
| 2026-06-30 | CLP 1,236.00 | CLP 1,236.00 | CLP 1,205.00 | CLP 1,235.60 | 58,740 |
| 2026-06-26 | CLP 1,200.00 | CLP 1,224.00 | CLP 1,224.00 | CLP 1,224.40 | 4,397 |
| 2026-06-25 | CLP 1,215.00 | CLP 1,251.40 | CLP 1,225.00 | CLP 1,224.40 | 22,110 |
| 2026-06-24 | CLP 1,214.00 | CLP 1,240.00 | CLP 1,232.80 | CLP 1,233.10 | 39,909 |
| 2026-06-23 | CLP 1,237.00 | CLP 1,237.00 | CLP 1,237.00 | CLP 1,239.00 | 1,646 |
| 2026-06-22 | CLP 1,215.00 | CLP 1,240.00 | CLP 1,215.00 | CLP 1,239.00 | 86,538 |
| 2026-06-19 | CLP 1,230.00 | CLP 1,240.00 | CLP 1,234.90 | CLP 1,240.00 | 141,531 |
| 2026-06-18 | CLP 1,256.50 | CLP 1,245.00 | CLP 1,220.00 | CLP 1,230.00 | 923,428 |
| 2026-06-17 | CLP 1,267.80 | CLP 1,263.00 | CLP 1,256.00 | CLP 1,256.50 | 502,976 |
| 2026-06-16 | CLP 1,292.60 | CLP 1,292.60 | CLP 1,255.00 | CLP 1,267.80 | 641 |
| 2026-06-15 | CLP 1,268.40 | CLP 1,268.00 | CLP 1,268.00 | CLP 1,267.80 | 355,162 |
| 2026-06-12 | CLP 1,260.00 | CLP 1,270.00 | CLP 1,250.00 | CLP 1,268.30 | 158,794 |
| 2026-06-11 | CLP 1,230.00 | CLP 1,260.00 | CLP 1,250.00 | CLP 1,259.90 | 482,986 |
| 2026-06-10 | CLP 1,230.00 | CLP 1,245.00 | CLP 1,245.00 | CLP 1,250.00 | 3,373 |
| 2026-06-09 | CLP 1,230.00 | CLP 1,250.00 | CLP 1,230.00 | CLP 1,250.00 | 394,571 |
| 2026-06-08 | CLP 1,250.00 | CLP 1,249.00 | CLP 1,249.00 | CLP 1,249.60 | 9,108 |
| 2026-06-05 | CLP 1,277.20 | CLP 1,269.80 | CLP 1,269.80 | CLP 1,250.00 | 2,707 |
| 2026-06-04 | CLP 1,255.00 | CLP 1,255.00 | CLP 1,243.00 | CLP 1,250.00 | 175,047 |
| 2026-06-03 | CLP 1,250.00 | CLP 1,255.00 | CLP 1,250.00 | CLP 1,252.00 | 45,493 |
| 2026-06-02 | CLP 1,255.00 | CLP 1,260.00 | CLP 1,260.00 | CLP 1,260.00 | 40,541 |
| 2026-06-01 | CLP 1,257.00 | CLP 1,257.00 | CLP 1,257.00 | CLP 1,250.00 | 2,838 |
| 2026-05-29 | CLP 1,255.50 | CLP 1,250.00 | CLP 1,250.00 | CLP 1,250.00 | 1,675 |
| 2026-05-28 | CLP 1,267.00 | CLP 1,267.00 | CLP 1,225.00 | CLP 1,250.00 | 17,121,322 |
| 2026-05-27 | CLP 1,260.00 | CLP 1,285.00 | CLP 1,250.00 | CLP 1,250.00 | 174,280 |
| 2026-05-26 | CLP 1,281.00 | CLP 1,281.00 | CLP 1,235.00 | CLP 1,265.00 | 507,427 |
| 2026-05-25 | CLP 1,270.00 | CLP 1,285.00 | CLP 1,251.10 | CLP 1,279.90 | 267,931 |
| 2026-05-22 | CLP 1,272.00 | CLP 1,272.00 | CLP 1,235.10 | CLP 1,270.00 | 271,600 |
| 2026-05-20 | CLP 1,248.00 | CLP 1,300.00 | CLP 1,248.00 | CLP 1,276.30 | 72,767 |
| 2026-05-19 | CLP 1,200.00 | CLP 1,250.00 | CLP 1,200.00 | CLP 1,257.40 | 175 |
| 2026-05-18 | CLP 1,265.00 | CLP 1,260.00 | CLP 1,241.00 | CLP 1,257.40 | 111,109 |
| 2026-05-15 | CLP 1,241.00 | CLP 1,270.00 | CLP 1,241.00 | CLP 1,241.40 | 1,508,973 |
| 2026-05-14 | CLP 1,236.00 | CLP 1,241.00 | CLP 1,230.00 | CLP 1,241.00 | 27,133 |
| 2026-05-13 | CLP 1,219.00 | CLP 1,255.40 | CLP 1,200.00 | CLP 1,242.20 | 557,247 |
| 2026-05-12 | CLP 1,256.60 | CLP 1,230.00 | CLP 1,220.10 | CLP 1,223.80 | 32,124 |
| 2026-05-11 | CLP 1,234.00 | CLP 1,234.00 | CLP 1,220.00 | CLP 1,233.90 | 66,331 |
| 2026-05-08 | CLP 1,250.00 | CLP 1,250.00 | CLP 1,200.00 | CLP 1,233.90 | 10,086,062 |
| 2026-05-07 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,221.00 | CLP 1,230.50 | 132,639 |
| 2026-05-06 | CLP 1,250.00 | CLP 1,270.00 | CLP 1,250.00 | CLP 1,270.00 | 375,267 |
| 2026-05-05 | CLP 1,235.00 | CLP 1,245.00 | CLP 1,235.00 | CLP 1,242.50 | 34,457 |
| 2026-05-04 | CLP 1,270.00 | CLP 1,270.00 | CLP 1,250.00 | CLP 1,251.20 | 35,874 |
| 2026-04-30 | CLP 1,282.20 | CLP 1,282.30 | CLP 1,262.00 | CLP 1,262.00 | 950,039 |
| 2026-04-29 | CLP 1,285.00 | CLP 1,250.00 | CLP 1,250.00 | CLP 1,249.60 | 33,323 |
| 2026-04-28 | CLP 1,256.30 | CLP 1,265.00 | CLP 1,230.00 | CLP 1,260.00 | 188,137 |
| 2026-04-27 | CLP 1,255.00 | CLP 1,255.00 | CLP 1,255.00 | CLP 1,256.20 | 19,557 |
| 2026-04-24 | CLP 1,290.00 | CLP 1,290.00 | CLP 1,290.00 | CLP 1,290.10 | 31,782 |
| 2026-04-23 | CLP 1,251.00 | CLP 1,270.10 | CLP 1,250.00 | CLP 1,270.00 | 412,185 |
| 2026-04-22 | CLP 1,255.10 | CLP 1,260.00 | CLP 1,245.00 | CLP 1,250.00 | 263,046 |
| 2026-04-21 | CLP 1,260.00 | CLP 1,279.60 | CLP 1,260.10 | CLP 1,260.10 | 81,090 |
| 2026-04-20 | CLP 1,287.50 | CLP 1,300.00 | CLP 1,250.10 | CLP 1,279.60 | 496,519 |
| 2026-04-17 | CLP 1,235.20 | CLP 1,291.00 | CLP 1,235.20 | CLP 1,290.90 | 98,771 |
| 2026-04-16 | CLP 1,248.00 | CLP 1,270.00 | CLP 1,248.00 | CLP 1,268.20 | 31,947 |
| 2026-04-15 | CLP 1,287.50 | CLP 1,290.00 | CLP 1,235.00 | CLP 1,248.10 | 115,671 |
| 2026-04-14 | CLP 1,270.00 | CLP 1,290.00 | CLP 1,260.00 | CLP 1,260.00 | 417,042 |
| 2026-04-13 | CLP 1,245.00 | CLP 1,250.00 | CLP 1,250.00 | CLP 1,250.00 | 32,047 |
| 2026-04-10 | CLP 1,253.80 | CLP 1,253.80 | CLP 1,250.00 | CLP 1,250.00 | 210,713 |
| 2026-04-09 | CLP 1,250.00 | CLP 1,256.20 | CLP 1,250.00 | CLP 1,255.00 | 9,964 |
| 2026-04-08 | CLP 1,276.00 | CLP 1,282.30 | CLP 1,245.00 | CLP 1,250.00 | 265,334 |
| 2026-04-07 | CLP 1,240.00 | CLP 1,240.00 | CLP 1,235.00 | CLP 1,235.00 | 646,390 |
| 2026-04-06 | CLP 1,270.00 | CLP 1,273.00 | CLP 1,260.00 | CLP 1,260.00 | 404,005 |
| 2026-04-02 | CLP 1,264.70 | CLP 1,271.00 | CLP 1,271.00 | CLP 1,264.70 | 3,956 |
| 2026-04-01 | CLP 1,270.00 | CLP 1,272.00 | CLP 1,250.00 | CLP 1,264.70 | 8,960 |
| 2026-03-31 | CLP 1,240.00 | CLP 1,266.90 | CLP 1,220.00 | CLP 1,250.00 | 995,394 |
| 2026-03-30 | CLP 1,255.20 | CLP 1,255.00 | CLP 1,242.50 | CLP 1,242.50 | 1,224,280 |
| 2026-03-27 | CLP 1,258.00 | CLP 1,265.00 | CLP 1,212.10 | CLP 1,255.20 | 1,007,383 |
| 2026-03-26 | CLP 1,262.00 | CLP 1,269.00 | CLP 1,250.00 | CLP 1,264.70 | 112,195 |
| 2026-03-25 | CLP 1,287.50 | CLP 1,287.50 | CLP 1,250.10 | CLP 1,268.40 | 200,621 |
| 2026-03-24 | CLP 1,309.80 | CLP 1,309.80 | CLP 1,250.00 | CLP 1,280.00 | 422,643 |
| 2026-03-23 | CLP 1,354.40 | CLP 1,310.00 | CLP 1,308.00 | CLP 1,309.80 | 33,927 |
| 2026-03-20 | CLP 1,380.00 | CLP 1,380.00 | CLP 1,315.50 | CLP 1,320.00 | 234,119 |
| 2026-03-19 | CLP 1,385.00 | CLP 1,380.00 | CLP 1,330.00 | CLP 1,359.40 | 151,020 |
| 2026-03-18 | CLP 1,392.40 | CLP 1,391.90 | CLP 1,352.00 | CLP 1,385.00 | 42,477 |
| 2026-03-17 | CLP 1,361.00 | CLP 1,374.00 | CLP 1,360.00 | CLP 1,360.00 | 477,544 |
| 2026-03-16 | CLP 1,295.00 | CLP 1,350.00 | CLP 1,295.00 | CLP 1,350.00 | 68,405 |
| 2026-03-13 | CLP 1,320.00 | CLP 1,291.10 | CLP 1,291.00 | CLP 1,291.00 | 202,087 |
| 2026-03-12 | CLP 1,300.00 | CLP 1,320.00 | CLP 1,285.00 | CLP 1,319.00 | 117,537 |
| 2026-03-11 | CLP 1,380.20 | CLP 1,380.20 | CLP 1,300.00 | CLP 1,300.00 | 108,915 |
| 2026-03-10 | CLP 1,369.90 | CLP 1,375.00 | CLP 1,350.00 | CLP 1,357.80 | 16,460 |
| 2026-03-09 | CLP 1,344.80 | CLP 1,350.00 | CLP 1,300.00 | CLP 1,350.00 | 405,628 |
| 2026-03-06 | CLP 1,300.00 | CLP 1,350.00 | CLP 1,289.00 | CLP 1,344.80 | 391,400 |
| 2026-03-05 | CLP 1,320.00 | CLP 1,350.00 | CLP 1,275.00 | CLP 1,330.00 | 412,811 |
| 2026-03-04 | CLP 1,338.00 | CLP 1,370.00 | CLP 1,300.00 | CLP 1,330.00 | 447,095 |
| 2026-03-03 | CLP 1,300.00 | CLP 1,338.00 | CLP 1,279.90 | CLP 1,335.00 | 652,528 |
| 2026-03-02 | CLP 1,353.00 | CLP 1,330.00 | CLP 1,330.00 | CLP 1,351.10 | 1,510 |
| 2026-02-27 | CLP 1,380.20 | CLP 1,360.00 | CLP 1,350.00 | CLP 1,351.10 | 65,496 |
| 2026-02-26 | CLP 1,349.30 | CLP 1,350.00 | CLP 1,317.10 | CLP 1,350.00 | 302,525 |
| 2026-02-25 | CLP 1,349.80 | CLP 1,350.00 | CLP 1,318.00 | CLP 1,349.70 | 56,286 |
| 2026-02-24 | CLP 1,364.60 | CLP 1,350.00 | CLP 1,350.00 | CLP 1,349.80 | 37,835 |
| 2026-02-23 | CLP 1,320.00 | CLP 1,360.00 | CLP 1,360.00 | CLP 1,350.00 | 1,743 |
| 2026-02-20 | CLP 1,326.00 | CLP 1,352.90 | CLP 1,320.10 | CLP 1,350.00 | 205,389 |
| 2026-02-19 | CLP 1,349.80 | CLP 1,350.00 | CLP 1,310.00 | CLP 1,350.00 | 174,121 |
| 2026-02-18 | CLP 1,340.00 | CLP 1,370.80 | CLP 1,324.40 | CLP 1,349.80 | 233,992 |
| 2026-02-17 | CLP 1,340.00 | CLP 1,389.90 | CLP 1,340.00 | CLP 1,340.00 | 2,030,641 |
| 2026-02-16 | CLP 1,330.00 | CLP 1,340.00 | CLP 1,300.00 | CLP 1,340.00 | 497,182 |
| 2026-02-13 | CLP 1,398.00 | CLP 1,409.90 | CLP 1,310.00 | CLP 1,343.40 | 153,818 |
| 2026-02-12 | CLP 1,410.60 | CLP 1,412.00 | CLP 1,400.00 | CLP 1,400.00 | 10,715 |
| 2026-02-11 | CLP 1,419.00 | CLP 1,419.00 | CLP 1,375.00 | CLP 1,410.60 | 37,411 |
| 2026-02-10 | CLP 1,385.20 | CLP 1,414.00 | CLP 1,375.00 | CLP 1,375.00 | 260,289 |
| 2026-02-09 | CLP 1,398.00 | CLP 1,420.00 | CLP 1,380.00 | CLP 1,420.00 | 404,378 |
| 2026-02-06 | CLP 1,430.00 | CLP 1,432.70 | CLP 1,395.00 | CLP 1,400.00 | 306,375 |
| 2026-02-05 | CLP 1,418.00 | CLP 1,430.00 | CLP 1,400.00 | CLP 1,416.00 | 95,135 |
| 2026-02-04 | CLP 1,440.00 | CLP 1,430.00 | CLP 1,395.00 | CLP 1,400.00 | 482,806 |
| 2026-02-03 | CLP 1,394.20 | CLP 1,430.00 | CLP 1,395.10 | CLP 1,424.70 | 291,206 |
| 2026-02-02 | CLP 1,400.00 | CLP 1,409.90 | CLP 1,371.00 | CLP 1,394.90 | 1,466,844 |
| 2026-01-30 | CLP 1,452.30 | CLP 1,454.90 | CLP 1,399.90 | CLP 1,400.00 | 181,250 |
| 2026-01-29 | CLP 1,412.00 | CLP 1,431.70 | CLP 1,400.00 | CLP 1,431.70 | 102,144 |
| 2026-01-28 | CLP 1,429.10 | CLP 1,450.00 | CLP 1,400.00 | CLP 1,412.90 | 175,198 |
| 2026-01-27 | CLP 1,411.10 | CLP 1,450.00 | CLP 1,379.00 | CLP 1,400.00 | 387,947 |
| 2026-01-26 | CLP 1,395.60 | CLP 1,400.00 | CLP 1,390.20 | CLP 1,398.70 | 57,471 |
| 2026-01-23 | CLP 1,395.50 | CLP 1,400.00 | CLP 1,370.00 | CLP 1,374.50 | 126,911 |
| 2026-01-22 | CLP 1,390.40 | CLP 1,390.50 | CLP 1,330.00 | CLP 1,369.00 | 327,892 |
| 2026-01-21 | CLP 1,380.00 | CLP 1,421.40 | CLP 1,300.10 | CLP 1,368.10 | 81,135 |
| 2026-01-20 | CLP 1,350.50 | CLP 1,365.00 | CLP 1,340.00 | CLP 1,355.30 | 18,521 |
| 2026-01-19 | CLP 1,340.00 | CLP 1,380.00 | CLP 1,300.00 | CLP 1,350.50 | 106,552 |
| 2026-01-16 | CLP 1,349.30 | CLP 1,360.00 | CLP 1,250.00 | CLP 1,320.00 | 454,829 |
| 2026-01-15 | CLP 1,345.00 | CLP 1,350.00 | CLP 1,325.00 | CLP 1,341.90 | 1,608,178 |
| 2026-01-14 | CLP 1,345.00 | CLP 1,359.00 | CLP 1,345.00 | CLP 1,350.00 | 130,082 |
| 2026-01-13 | CLP 1,369.90 | CLP 1,360.00 | CLP 1,340.00 | CLP 1,345.00 | 1,634,598 |
| 2026-01-12 | CLP 1,328.80 | CLP 1,354.40 | CLP 1,328.80 | CLP 1,348.90 | 51,361 |
| 2026-01-09 | CLP 1,320.00 | CLP 1,340.00 | CLP 1,324.80 | CLP 1,328.80 | 44,095 |
| 2026-01-08 | CLP 1,338.90 | CLP 1,334.90 | CLP 1,311.40 | CLP 1,314.10 | 331,339 |
| 2026-01-07 | CLP 1,318.40 | CLP 1,330.00 | CLP 1,285.00 | CLP 1,310.60 | 600,624 |
| 2026-01-06 | CLP 1,287.50 | CLP 1,314.50 | CLP 1,262.00 | CLP 1,290.00 | 355,607 |
| 2026-01-05 | CLP 1,201.00 | CLP 1,280.00 | CLP 1,201.00 | CLP 1,260.00 | 462,065 |
| 2026-01-02 | CLP 1,215.00 | CLP 1,231.00 | CLP 1,210.00 | CLP 1,212.40 | 49,923 |
| 2025-12-30 | CLP 1,220.00 | CLP 1,239.00 | CLP 1,170.00 | CLP 1,210.00 | 471,954 |
| 2025-12-29 | CLP 1,211.00 | CLP 1,211.00 | CLP 1,185.00 | CLP 1,200.00 | 979,890 |
| 2025-12-26 | CLP 1,199.90 | CLP 1,216.50 | CLP 1,170.00 | CLP 1,210.00 | 430,268 |
| 2025-12-24 | CLP 1,199.80 | CLP 1,200.00 | CLP 1,165.00 | CLP 1,200.00 | 248,936 |
| 2025-12-23 | CLP 1,199.80 | CLP 1,200.00 | CLP 1,180.00 | CLP 1,180.00 | 195,102 |
| 2025-12-22 | CLP 1,209.90 | CLP 1,199.80 | CLP 1,186.90 | CLP 1,199.80 | 239,318 |
| 2025-12-19 | CLP 1,180.00 | CLP 1,204.00 | CLP 1,180.00 | CLP 1,200.00 | 314,365 |
| 2025-12-18 | CLP 1,185.00 | CLP 1,196.00 | CLP 1,140.00 | CLP 1,189.70 | 149,994 |
| 2025-12-17 | CLP 1,221.00 | CLP 1,221.00 | CLP 1,180.00 | CLP 1,180.00 | 101,358 |
| 2025-12-16 | CLP 1,230.00 | CLP 1,230.00 | CLP 1,200.30 | CLP 1,221.00 | 228,801 |
| 2025-12-15 | CLP 1,250.00 | CLP 1,250.10 | CLP 1,215.10 | CLP 1,230.00 | 656,875 |
| 2025-12-12 | CLP 1,250.00 | CLP 1,310.00 | CLP 1,231.00 | CLP 1,250.00 | 1,220,650 |
| 2025-12-11 | CLP 1,236.00 | CLP 1,250.00 | CLP 1,215.30 | CLP 1,239.20 | 186,159 |
| 2025-12-10 | CLP 1,180.10 | CLP 1,220.00 | CLP 1,180.10 | CLP 1,220.00 | 214,842 |
| 2025-12-09 | CLP 1,256.40 | CLP 1,235.10 | CLP 1,200.00 | CLP 1,200.00 | 114,197 |
| 2025-12-05 | CLP 1,245.00 | CLP 1,235.00 | CLP 1,230.00 | CLP 1,235.00 | 132,067 |
| 2025-12-04 | CLP 1,225.00 | CLP 1,265.00 | CLP 1,201.40 | CLP 1,230.00 | 108,200 |
| 2025-12-03 | CLP 1,210.00 | CLP 1,220.00 | CLP 1,170.00 | CLP 1,220.00 | 1,570,487 |
| 2025-12-02 | CLP 1,220.00 | CLP 1,220.00 | CLP 1,207.80 | CLP 1,217.90 | 78,051 |
| 2025-12-01 | CLP 1,246.30 | CLP 1,235.00 | CLP 1,211.00 | CLP 1,218.90 | 40,298 |
| 2025-11-28 | CLP 1,236.00 | CLP 1,241.10 | CLP 1,180.00 | CLP 1,227.60 | 141,557 |
| 2025-11-27 | CLP 1,203.80 | CLP 1,220.00 | CLP 1,175.00 | CLP 1,220.00 | 218,910 |
| 2025-11-26 | CLP 1,225.00 | CLP 1,210.00 | CLP 1,185.00 | CLP 1,203.80 | 220,825 |
| 2025-11-25 | CLP 1,230.00 | CLP 1,230.00 | CLP 1,214.90 | CLP 1,214.80 | 85,623 |
| 2025-11-24 | CLP 1,210.00 | CLP 1,230.00 | CLP 1,190.00 | CLP 1,230.00 | 262,134 |
| 2025-11-21 | CLP 1,210.00 | CLP 1,237.90 | CLP 1,210.00 | CLP 1,210.00 | 25,696 |
| 2025-11-20 | CLP 1,220.00 | CLP 1,240.00 | CLP 1,210.00 | CLP 1,240.00 | 547,681 |
| 2025-11-19 | CLP 1,255.00 | CLP 1,251.40 | CLP 1,238.90 | CLP 1,245.70 | 66,564 |
| 2025-11-18 | CLP 1,271.90 | CLP 1,271.90 | CLP 1,248.00 | CLP 1,254.90 | 54,899 |
| 2025-11-17 | CLP 1,270.00 | CLP 1,277.20 | CLP 1,271.90 | CLP 1,272.20 | 75,808 |
| 2025-11-14 | CLP 1,256.60 | CLP 1,256.60 | CLP 1,200.00 | CLP 1,235.00 | 1,009,436 |
| 2025-11-13 | CLP 1,290.00 | CLP 1,298.00 | CLP 1,215.00 | CLP 1,245.00 | 331,539 |
| 2025-11-12 | CLP 1,250.00 | CLP 1,300.00 | CLP 1,235.00 | CLP 1,275.00 | 264,585 |
| 2025-11-11 | CLP 1,277.20 | CLP 1,276.90 | CLP 1,230.00 | CLP 1,248.50 | 210,123 |
| 2025-11-10 | CLP 1,246.00 | CLP 1,266.40 | CLP 1,240.00 | CLP 1,242.20 | 60,551 |
| 2025-11-07 | CLP 1,200.00 | CLP 1,260.00 | CLP 1,162.00 | CLP 1,220.00 | 428,836 |
| 2025-11-06 | CLP 1,205.10 | CLP 1,200.00 | CLP 1,150.00 | CLP 1,200.00 | 880,121 |
| 2025-11-05 | CLP 1,181.00 | CLP 1,221.00 | CLP 1,180.90 | CLP 1,191.00 | 2,006,194 |
| 2025-11-04 | CLP 1,188.00 | CLP 1,188.00 | CLP 1,180.00 | CLP 1,181.30 | 73,458 |
| 2025-11-03 | CLP 1,133.00 | CLP 1,166.90 | CLP 1,132.90 | CLP 1,152.30 | 35,740 |
| 2025-10-30 | CLP 1,065.00 | CLP 1,115.00 | CLP 1,065.00 | CLP 1,111.70 | 79,362 |
| 2025-10-29 | CLP 1,068.00 | CLP 1,080.00 | CLP 1,067.90 | CLP 1,080.00 | 276,170 |
| 2025-10-28 | CLP 1,096.90 | CLP 1,070.00 | CLP 1,030.00 | CLP 1,068.30 | 78,669 |
| 2025-10-27 | CLP 1,060.00 | CLP 1,075.00 | CLP 1,060.00 | CLP 1,070.00 | 594,651 |
| 2025-10-24 | CLP 1,058.10 | CLP 1,058.10 | CLP 1,057.90 | CLP 1,057.90 | 666,166 |
| 2025-10-23 | CLP 1,060.00 | CLP 1,062.90 | CLP 1,040.00 | CLP 1,058.00 | 54,377 |
| 2025-10-22 | CLP 1,074.90 | CLP 1,055.00 | CLP 1,049.00 | CLP 1,050.40 | 72,631 |
| 2025-10-21 | CLP 1,053.00 | CLP 1,075.00 | CLP 1,000.00 | CLP 1,049.00 | 85,706 |
| 2025-10-20 | CLP 1,040.00 | CLP 1,060.00 | CLP 1,040.00 | CLP 1,052.10 | 75,276 |
| 2025-10-17 | CLP 1,017.00 | CLP 1,030.00 | CLP 1,020.00 | CLP 1,024.40 | 43,905 |
| 2025-10-16 | CLP 1,030.00 | CLP 1,030.00 | CLP 1,010.00 | CLP 1,017.00 | 78,234 |
| 2025-10-15 | CLP 1,009.40 | CLP 1,012.00 | CLP 988.00 | CLP 1,010.40 | 42,667 |
| 2025-10-14 | CLP 955.00 | CLP 998.99 | CLP 955.00 | CLP 985.44 | 111,099 |
| 2025-10-13 | CLP 947.60 | CLP 948.00 | CLP 930.00 | CLP 940.00 | 237,706 |
| 2025-10-10 | CLP 929.00 | CLP 930.00 | CLP 929.00 | CLP 929.99 | 868,590 |
| 2025-10-09 | CLP 930.00 | CLP 930.00 | CLP 923.00 | CLP 928.98 | 121,855 |