Bicecorp S.A. (BICE) Price History
Daily open, high, low, close and volume for Bicecorp S.A. (BICE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-08 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-07 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-06 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-05 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-02 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-10-01 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-30 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-29 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-28 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-25 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-24 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-23 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-22 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-21 | CLP 421.55 | CLP 421.55 | CLP 421.55 | CLP 421.55 | 0 |
| 2026-09-17 | CLP 421.55 | CLP 424.31 | CLP 416.92 | CLP 421.55 | 0 |
| 2026-09-16 | CLP 417.39 | CLP 420.00 | CLP 411.00 | CLP 417.39 | 1,114,514 |
| 2026-09-15 | CLP 412.04 | CLP 419.00 | CLP 408.60 | CLP 412.04 | 559,572 |
| 2026-09-14 | CLP 415.13 | CLP 424.98 | CLP 413.00 | CLP 415.13 | 238,451 |
| 2026-09-11 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-10 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-09 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-08 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-07 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-04 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-03 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-02 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-09-01 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-31 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-28 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-27 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-26 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-25 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-24 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-21 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-20 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-19 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-18 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-17 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-14 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-13 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-12 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-11 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-10 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-07 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-06 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-05 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-04 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-08-03 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-31 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-30 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-29 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-28 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-27 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-24 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-22 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-21 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-20 | CLP 375.23 | CLP 375.23 | CLP 375.23 | CLP 375.23 | 0 |
| 2026-07-17 | CLP 375.12 | CLP 378.41 | CLP 374.00 | CLP 375.23 | 263,745 |
| 2026-07-15 | CLP 380.00 | CLP 381.40 | CLP 371.04 | CLP 375.12 | 1,118,985 |
| 2026-07-14 | CLP 384.00 | CLP 384.00 | CLP 379.00 | CLP 380.32 | 260,604 |
| 2026-07-13 | CLP 379.07 | CLP 387.00 | CLP 380.00 | CLP 384.80 | 14,364,500 |
| 2026-07-10 | CLP 381.00 | CLP 383.16 | CLP 380.00 | CLP 381.10 | 233,431 |
| 2026-07-09 | CLP 377.40 | CLP 380.98 | CLP 379.01 | CLP 380.19 | 678,735 |
| 2026-07-08 | CLP 380.53 | CLP 382.10 | CLP 377.00 | CLP 377.41 | 563,443 |
| 2026-07-07 | CLP 376.31 | CLP 382.99 | CLP 374.67 | CLP 380.08 | 414,608 |
| 2026-07-06 | CLP 373.00 | CLP 378.00 | CLP 373.00 | CLP 376.31 | 212,856 |
| 2026-07-03 | CLP 375.50 | CLP 377.00 | CLP 374.00 | CLP 374.89 | 810,365 |
| 2026-07-02 | CLP 376.00 | CLP 377.00 | CLP 374.00 | CLP 375.23 | 771,787 |
| 2026-07-01 | CLP 375.00 | CLP 376.50 | CLP 373.00 | CLP 373.13 | 1,004,215 |
| 2026-06-30 | CLP 380.00 | CLP 380.00 | CLP 373.99 | CLP 374.67 | 473,198 |
| 2026-06-26 | CLP 382.00 | CLP 382.00 | CLP 374.93 | CLP 376.37 | 323,123 |
| 2026-06-25 | CLP 381.99 | CLP 383.00 | CLP 374.90 | CLP 376.43 | 619,357 |
| 2026-06-24 | CLP 377.41 | CLP 381.00 | CLP 376.50 | CLP 380.00 | 291,163 |
| 2026-06-23 | CLP 379.00 | CLP 379.44 | CLP 375.00 | CLP 377.41 | 135,042 |
| 2026-06-22 | CLP 380.00 | CLP 381.19 | CLP 377.14 | CLP 378.97 | 185,924 |
| 2026-06-19 | CLP 385.00 | CLP 379.00 | CLP 376.00 | CLP 377.42 | 184,367 |
| 2026-06-18 | CLP 375.10 | CLP 380.00 | CLP 375.10 | CLP 378.65 | 304,322 |
| 2026-06-17 | CLP 381.00 | CLP 380.50 | CLP 378.00 | CLP 378.98 | 168,644 |
| 2026-06-16 | CLP 377.20 | CLP 381.50 | CLP 377.00 | CLP 377.60 | 2,050,331 |
| 2026-06-15 | CLP 380.00 | CLP 382.50 | CLP 378.00 | CLP 378.00 | 1,851,533 |
| 2026-06-12 | CLP 387.96 | CLP 389.00 | CLP 377.20 | CLP 377.20 | 1,550,247 |
| 2026-06-11 | CLP 386.58 | CLP 388.00 | CLP 383.00 | CLP 387.96 | 3,172,039 |
| 2026-06-10 | CLP 385.00 | CLP 384.90 | CLP 380.01 | CLP 382.93 | 148,100 |
| 2026-06-09 | CLP 383.41 | CLP 389.64 | CLP 383.00 | CLP 384.98 | 310,171 |
| 2026-06-08 | CLP 392.99 | CLP 385.98 | CLP 382.00 | CLP 383.41 | 661,968 |
| 2026-06-05 | CLP 387.59 | CLP 387.57 | CLP 378.00 | CLP 381.30 | 569,090 |
| 2026-06-04 | CLP 384.00 | CLP 389.60 | CLP 380.00 | CLP 382.11 | 369,645 |
| 2026-06-03 | CLP 387.32 | CLP 387.07 | CLP 378.00 | CLP 382.32 | 514,777 |
| 2026-06-02 | CLP 395.00 | CLP 395.00 | CLP 386.13 | CLP 387.32 | 587,176 |
| 2026-06-01 | CLP 392.70 | CLP 394.99 | CLP 389.01 | CLP 393.00 | 561,701 |
| 2026-05-29 | CLP 386.50 | CLP 390.86 | CLP 383.00 | CLP 387.39 | 253,378 |
| 2026-05-28 | CLP 387.00 | CLP 386.99 | CLP 384.00 | CLP 385.90 | 231,930 |
| 2026-05-27 | CLP 386.00 | CLP 389.99 | CLP 385.89 | CLP 387.00 | 1,284,464 |
| 2026-05-26 | CLP 384.00 | CLP 388.00 | CLP 385.30 | CLP 386.51 | 2,832,582 |
| 2026-05-25 | CLP 380.01 | CLP 384.61 | CLP 380.01 | CLP 383.60 | 125,743 |
| 2026-05-22 | CLP 385.94 | CLP 384.99 | CLP 377.00 | CLP 377.15 | 290,941 |
| 2026-05-20 | CLP 380.17 | CLP 385.16 | CLP 378.00 | CLP 381.51 | 766,625 |
| 2026-05-19 | CLP 380.00 | CLP 381.01 | CLP 379.00 | CLP 380.17 | 474,048 |
| 2026-05-18 | CLP 380.00 | CLP 380.27 | CLP 377.00 | CLP 378.89 | 277,177 |
| 2026-05-15 | CLP 380.00 | CLP 381.39 | CLP 375.00 | CLP 376.49 | 464,202 |
| 2026-05-14 | CLP 379.00 | CLP 379.44 | CLP 378.61 | CLP 379.04 | 267,228 |
| 2026-05-13 | CLP 386.00 | CLP 386.97 | CLP 378.00 | CLP 380.00 | 207,843 |
| 2026-05-12 | CLP 399.99 | CLP 388.99 | CLP 385.22 | CLP 386.79 | 31,347 |
| 2026-05-11 | CLP 397.68 | CLP 394.00 | CLP 391.00 | CLP 390.83 | 546,544 |
| 2026-05-08 | CLP 398.00 | CLP 400.00 | CLP 395.72 | CLP 399.23 | 145,400 |
| 2026-05-07 | CLP 401.01 | CLP 404.54 | CLP 397.00 | CLP 399.89 | 19,867,733 |
| 2026-05-06 | CLP 393.99 | CLP 400.00 | CLP 387.80 | CLP 398.92 | 535,138 |
| 2026-05-05 | CLP 393.90 | CLP 394.00 | CLP 385.00 | CLP 387.80 | 383,429 |
| 2026-05-04 | CLP 405.00 | CLP 403.00 | CLP 393.95 | CLP 394.06 | 372,030 |
| 2026-04-30 | CLP 404.93 | CLP 407.00 | CLP 400.00 | CLP 403.68 | 552,732 |
| 2026-04-29 | CLP 397.01 | CLP 400.45 | CLP 397.01 | CLP 399.90 | 293,411 |
| 2026-04-28 | CLP 400.00 | CLP 398.86 | CLP 393.15 | CLP 394.79 | 267,090 |
| 2026-04-27 | CLP 409.00 | CLP 409.00 | CLP 399.10 | CLP 400.03 | 286,316 |
| 2026-04-24 | CLP 410.04 | CLP 410.00 | CLP 405.00 | CLP 406.68 | 615,710 |
| 2026-04-23 | CLP 410.00 | CLP 412.05 | CLP 403.50 | CLP 411.00 | 1,051,028 |
| 2026-04-22 | CLP 408.01 | CLP 412.00 | CLP 407.00 | CLP 410.36 | 984,899 |
| 2026-04-21 | CLP 410.00 | CLP 412.50 | CLP 405.05 | CLP 411.46 | 174,966 |
| 2026-04-20 | CLP 410.94 | CLP 410.61 | CLP 400.00 | CLP 406.32 | 17,295,197 |
| 2026-04-17 | CLP 406.10 | CLP 417.00 | CLP 406.10 | CLP 410.94 | 1,530,009 |
| 2026-04-16 | CLP 414.00 | CLP 418.00 | CLP 404.41 | CLP 410.00 | 1,229,024 |
| 2026-04-15 | CLP 410.00 | CLP 418.70 | CLP 413.50 | CLP 414.51 | 489,031 |
| 2026-04-14 | CLP 405.00 | CLP 412.00 | CLP 405.00 | CLP 410.00 | 533,659 |
| 2026-04-13 | CLP 395.00 | CLP 413.00 | CLP 395.00 | CLP 406.00 | 1,625,230 |
| 2026-04-10 | CLP 380.00 | CLP 396.96 | CLP 379.90 | CLP 393.34 | 2,911,921 |
| 2026-04-09 | CLP 375.01 | CLP 383.52 | CLP 375.01 | CLP 378.00 | 402,887 |
| 2026-04-08 | CLP 382.49 | CLP 385.09 | CLP 377.00 | CLP 378.43 | 592,246 |
| 2026-04-07 | CLP 380.00 | CLP 380.45 | CLP 371.81 | CLP 374.10 | 338,210 |
| 2026-04-06 | CLP 390.00 | CLP 389.50 | CLP 378.00 | CLP 378.30 | 3,271,540 |
| 2026-04-02 | CLP 390.50 | CLP 390.50 | CLP 384.99 | CLP 385.97 | 225,050 |
| 2026-04-01 | CLP 383.00 | CLP 392.00 | CLP 382.99 | CLP 390.56 | 2,359,667 |
| 2026-03-31 | CLP 380.96 | CLP 383.07 | CLP 380.00 | CLP 382.00 | 1,661,582 |
| 2026-03-30 | CLP 377.51 | CLP 384.53 | CLP 377.51 | CLP 380.96 | 209,767 |
| 2026-03-27 | CLP 380.00 | CLP 380.14 | CLP 376.20 | CLP 377.51 | 183,927 |
| 2026-03-26 | CLP 386.00 | CLP 388.01 | CLP 380.00 | CLP 380.14 | 353,390 |
| 2026-03-25 | CLP 388.50 | CLP 390.00 | CLP 385.13 | CLP 387.88 | 163,237 |
| 2026-03-24 | CLP 390.00 | CLP 388.20 | CLP 384.36 | CLP 385.48 | 221,873 |
| 2026-03-23 | CLP 391.00 | CLP 391.55 | CLP 385.00 | CLP 387.04 | 235,762 |
| 2026-03-20 | CLP 389.10 | CLP 393.56 | CLP 387.25 | CLP 389.32 | 104,573 |
| 2026-03-19 | CLP 395.02 | CLP 395.02 | CLP 389.10 | CLP 389.23 | 191,998 |
| 2026-03-18 | CLP 393.00 | CLP 397.01 | CLP 391.00 | CLP 395.02 | 190,199 |
| 2026-03-17 | CLP 389.00 | CLP 395.81 | CLP 389.00 | CLP 390.02 | 664,286 |
| 2026-03-16 | CLP 382.72 | CLP 389.00 | CLP 381.39 | CLP 387.50 | 496,234 |
| 2026-03-13 | CLP 387.59 | CLP 387.39 | CLP 381.00 | CLP 382.72 | 445,488 |
| 2026-03-12 | CLP 390.00 | CLP 388.00 | CLP 385.00 | CLP 385.60 | 182,389 |
| 2026-03-11 | CLP 395.00 | CLP 396.00 | CLP 390.50 | CLP 391.83 | 162,378 |
| 2026-03-10 | CLP 384.25 | CLP 400.85 | CLP 384.25 | CLP 395.76 | 882,100 |
| 2026-03-09 | CLP 394.00 | CLP 395.70 | CLP 389.00 | CLP 390.48 | 586,432 |
| 2026-03-06 | CLP 396.00 | CLP 400.00 | CLP 388.94 | CLP 398.81 | 638,188 |
| 2026-03-05 | CLP 404.00 | CLP 403.00 | CLP 395.00 | CLP 398.40 | 296,782 |
| 2026-03-04 | CLP 406.98 | CLP 409.23 | CLP 403.83 | CLP 404.86 | 182,984 |
| 2026-03-03 | CLP 402.00 | CLP 413.10 | CLP 381.00 | CLP 405.20 | 3,794,257 |
| 2026-03-02 | CLP 407.75 | CLP 406.52 | CLP 396.44 | CLP 400.09 | 267,686 |
| 2026-02-27 | CLP 408.00 | CLP 412.32 | CLP 406.52 | CLP 407.75 | 629,802 |
| 2026-02-26 | CLP 415.00 | CLP 415.00 | CLP 402.00 | CLP 406.92 | 116,891 |
| 2026-02-25 | CLP 416.16 | CLP 416.16 | CLP 411.50 | CLP 413.61 | 310,875 |
| 2026-02-24 | CLP 423.20 | CLP 424.61 | CLP 413.99 | CLP 414.63 | 162,828 |
| 2026-02-23 | CLP 421.75 | CLP 427.00 | CLP 421.75 | CLP 423.18 | 177,786 |
| 2026-02-20 | CLP 410.53 | CLP 420.00 | CLP 413.00 | CLP 417.57 | 188,939 |
| 2026-02-19 | CLP 406.31 | CLP 414.12 | CLP 406.16 | CLP 410.53 | 218,044 |
| 2026-02-18 | CLP 392.70 | CLP 412.00 | CLP 390.00 | CLP 406.16 | 1,466,271 |
| 2026-02-17 | CLP 393.30 | CLP 398.00 | CLP 387.00 | CLP 388.10 | 341,544 |
| 2026-02-16 | CLP 398.00 | CLP 397.00 | CLP 392.00 | CLP 392.06 | 857,502 |
| 2026-02-13 | CLP 409.50 | CLP 409.50 | CLP 391.01 | CLP 397.99 | 2,621,964 |
| 2026-02-12 | CLP 427.00 | CLP 425.99 | CLP 410.00 | CLP 410.00 | 579,996 |
| 2026-02-11 | CLP 426.01 | CLP 428.40 | CLP 424.00 | CLP 427.09 | 310,076 |
| 2026-02-10 | CLP 433.01 | CLP 433.01 | CLP 420.36 | CLP 426.01 | 620,274 |
| 2026-02-09 | CLP 431.75 | CLP 434.52 | CLP 432.00 | CLP 432.71 | 383,405 |
| 2026-02-06 | CLP 435.92 | CLP 439.99 | CLP 431.19 | CLP 431.75 | 471,570 |
| 2026-02-05 | CLP 438.00 | CLP 440.00 | CLP 429.99 | CLP 435.89 | 1,070,459 |
| 2026-02-04 | CLP 445.00 | CLP 446.20 | CLP 438.00 | CLP 438.90 | 815,448 |
| 2026-02-03 | CLP 443.00 | CLP 445.00 | CLP 439.92 | CLP 442.00 | 1,049,047 |
| 2026-02-02 | CLP 440.97 | CLP 444.00 | CLP 440.04 | CLP 441.54 | 201,375 |
| 2026-01-30 | CLP 443.59 | CLP 441.34 | CLP 436.00 | CLP 440.58 | 341,420 |
| 2026-01-29 | CLP 445.76 | CLP 450.00 | CLP 438.00 | CLP 441.41 | 1,035,129 |
| 2026-01-28 | CLP 440.20 | CLP 446.57 | CLP 443.00 | CLP 445.46 | 288,940 |
| 2026-01-27 | CLP 437.14 | CLP 442.89 | CLP 437.14 | CLP 440.20 | 1,403,911 |
| 2026-01-26 | CLP 434.00 | CLP 442.56 | CLP 433.62 | CLP 435.10 | 1,808,241 |
| 2026-01-23 | CLP 423.00 | CLP 433.00 | CLP 423.00 | CLP 431.01 | 1,965,522 |
| 2026-01-22 | CLP 414.00 | CLP 428.40 | CLP 415.14 | CLP 419.88 | 1,704,866 |
| 2026-01-21 | CLP 413.74 | CLP 419.00 | CLP 410.73 | CLP 411.73 | 410,869 |
| 2026-01-20 | CLP 420.00 | CLP 420.00 | CLP 411.00 | CLP 412.56 | 843,637 |
| 2026-01-19 | CLP 424.00 | CLP 427.17 | CLP 419.19 | CLP 422.47 | 765,162 |
| 2026-01-16 | CLP 433.99 | CLP 434.60 | CLP 421.36 | CLP 425.14 | 579,433 |
| 2026-01-15 | CLP 436.00 | CLP 435.00 | CLP 430.11 | CLP 432.70 | 515,043 |
| 2026-01-14 | CLP 441.07 | CLP 449.82 | CLP 429.49 | CLP 431.00 | 1,624,923 |
| 2026-01-13 | CLP 421.00 | CLP 436.64 | CLP 421.00 | CLP 434.00 | 944,078 |
| 2026-01-12 | CLP 410.00 | CLP 421.31 | CLP 415.50 | CLP 420.00 | 1,631,954 |
| 2026-01-09 | CLP 411.06 | CLP 425.00 | CLP 408.13 | CLP 410.80 | 1,218,955 |
| 2026-01-08 | CLP 397.20 | CLP 410.00 | CLP 397.20 | CLP 408.78 | 2,223,279 |
| 2026-01-07 | CLP 385.10 | CLP 397.50 | CLP 385.10 | CLP 397.49 | 1,704,713 |
| 2026-01-06 | CLP 379.79 | CLP 385.00 | CLP 379.79 | CLP 385.00 | 1,652,894 |
| 2026-01-05 | CLP 376.00 | CLP 380.51 | CLP 375.90 | CLP 377.87 | 630,521 |
| 2026-01-02 | CLP 375.00 | CLP 375.00 | CLP 372.50 | CLP 375.00 | 385,720 |
| 2025-12-30 | CLP 371.00 | CLP 373.10 | CLP 371.00 | CLP 373.00 | 558,533 |
| 2025-12-29 | CLP 370.00 | CLP 371.98 | CLP 367.00 | CLP 370.35 | 437,545 |
| 2025-12-26 | CLP 363.00 | CLP 367.17 | CLP 363.00 | CLP 367.04 | 1,029,476 |
| 2025-12-24 | CLP 360.20 | CLP 363.22 | CLP 359.81 | CLP 360.22 | 196,175 |
| 2025-12-23 | CLP 362.00 | CLP 363.00 | CLP 357.99 | CLP 360.14 | 1,014,001 |
| 2025-12-22 | CLP 361.00 | CLP 363.00 | CLP 359.00 | CLP 359.23 | 286,703 |
| 2025-12-19 | CLP 360.00 | CLP 362.00 | CLP 358.44 | CLP 361.19 | 202,873 |
| 2025-12-18 | CLP 359.99 | CLP 361.99 | CLP 358.10 | CLP 359.09 | 1,801,151 |
| 2025-12-17 | CLP 362.00 | CLP 365.51 | CLP 358.00 | CLP 358.65 | 357,880 |
| 2025-12-16 | CLP 367.50 | CLP 367.50 | CLP 362.41 | CLP 363.64 | 1,503,708 |
| 2025-12-15 | CLP 369.90 | CLP 371.00 | CLP 365.98 | CLP 365.99 | 5,594,161 |
| 2025-12-12 | CLP 359.95 | CLP 368.71 | CLP 362.00 | CLP 367.83 | 18,449,372 |
| 2025-12-11 | CLP 358.50 | CLP 361.00 | CLP 360.00 | CLP 360.01 | 1,551,111 |
| 2025-12-10 | CLP 358.25 | CLP 365.50 | CLP 359.00 | CLP 359.96 | 1,144,116 |
| 2025-12-09 | CLP 362.00 | CLP 360.10 | CLP 357.20 | CLP 359.85 | 1,245,070 |
| 2025-12-05 | CLP 362.00 | CLP 364.45 | CLP 361.00 | CLP 361.82 | 2,912,831 |
| 2025-12-04 | CLP 364.00 | CLP 362.00 | CLP 358.83 | CLP 360.84 | 1,749,383 |
| 2025-12-03 | CLP 358.00 | CLP 362.00 | CLP 357.00 | CLP 360.54 | 671,463 |
| 2025-12-02 | CLP 358.00 | CLP 360.00 | CLP 357.00 | CLP 357.99 | 163,869 |
| 2025-12-01 | CLP 361.91 | CLP 362.00 | CLP 356.35 | CLP 357.01 | 799,290 |
| 2025-11-28 | CLP 363.12 | CLP 365.00 | CLP 360.80 | CLP 361.48 | 713,333 |
| 2025-11-27 | CLP 358.00 | CLP 363.00 | CLP 357.89 | CLP 359.64 | 490,483 |
| 2025-11-26 | CLP 360.00 | CLP 360.00 | CLP 357.10 | CLP 358.10 | 1,705,552 |
| 2025-11-25 | CLP 360.00 | CLP 361.15 | CLP 359.90 | CLP 360.00 | 230,962 |
| 2025-11-24 | CLP 357.00 | CLP 364.78 | CLP 360.00 | CLP 360.38 | 767,347 |
| 2025-11-21 | CLP 376.38 | CLP 372.72 | CLP 359.00 | CLP 360.05 | 636,314 |
| 2025-11-20 | CLP 375.00 | CLP 379.40 | CLP 371.77 | CLP 373.82 | 499,775 |
| 2025-11-19 | CLP 359.60 | CLP 359.60 | CLP 359.60 | CLP 359.60 | 0 |
| 2025-11-18 | CLP 359.60 | CLP 359.60 | CLP 359.60 | CLP 359.60 | 0 |
| 2025-11-17 | CLP 359.60 | CLP 359.60 | CLP 359.60 | CLP 359.60 | 0 |
| 2025-11-14 | CLP 360.04 | CLP 360.00 | CLP 356.50 | CLP 359.60 | 1,532,605 |
| 2025-11-13 | CLP 352.05 | CLP 362.10 | CLP 352.05 | CLP 361.04 | 5,618,711 |
| 2025-11-12 | CLP 340.00 | CLP 348.14 | CLP 339.35 | CLP 344.66 | 761,377 |
| 2025-11-11 | CLP 341.00 | CLP 340.00 | CLP 338.50 | CLP 339.54 | 128,334 |
| 2025-11-10 | CLP 338.15 | CLP 341.00 | CLP 338.83 | CLP 339.38 | 889,129 |
| 2025-11-07 | CLP 338.98 | CLP 340.00 | CLP 336.00 | CLP 338.15 | 601,479 |
| 2025-11-06 | CLP 335.00 | CLP 338.58 | CLP 333.76 | CLP 334.83 | 566,843 |
| 2025-11-05 | CLP 336.21 | CLP 338.78 | CLP 336.21 | CLP 338.58 | 185,733 |
| 2025-11-04 | CLP 338.00 | CLP 335.80 | CLP 331.05 | CLP 333.39 | 598,183 |
| 2025-11-03 | CLP 329.30 | CLP 336.90 | CLP 329.30 | CLP 336.85 | 656,391 |
| 2025-10-30 | CLP 324.05 | CLP 330.00 | CLP 323.81 | CLP 329.30 | 1,367,825 |
| 2025-10-29 | CLP 330.00 | CLP 330.00 | CLP 325.00 | CLP 326.35 | 168,689 |
| 2025-10-28 | CLP 333.22 | CLP 332.98 | CLP 326.32 | CLP 327.68 | 1,438,204 |
| 2025-10-27 | CLP 332.00 | CLP 334.04 | CLP 331.00 | CLP 332.75 | 173,363 |
| 2025-10-24 | CLP 324.00 | CLP 334.56 | CLP 324.00 | CLP 331.08 | 1,504,838 |
| 2025-10-23 | CLP 315.56 | CLP 324.00 | CLP 317.00 | CLP 323.52 | 3,462,365 |
| 2025-10-22 | CLP 311.00 | CLP 317.00 | CLP 311.00 | CLP 315.56 | 6,522,571 |
| 2025-10-21 | CLP 310.99 | CLP 311.00 | CLP 310.02 | CLP 310.79 | 975,412 |
| 2025-10-20 | CLP 311.09 | CLP 311.10 | CLP 308.00 | CLP 310.99 | 5,914,343 |
| 2025-10-17 | CLP 307.89 | CLP 312.61 | CLP 304.00 | CLP 308.04 | 1,300,833 |
| 2025-10-16 | CLP 300.11 | CLP 308.03 | CLP 300.11 | CLP 304.11 | 1,604,039 |
| 2025-10-15 | CLP 302.07 | CLP 302.86 | CLP 300.50 | CLP 301.00 | 4,964,015 |
| 2025-10-14 | CLP 301.50 | CLP 303.00 | CLP 300.00 | CLP 302.07 | 831,576 |
| 2025-10-13 | CLP 302.00 | CLP 301.99 | CLP 300.00 | CLP 301.26 | 479,730 |
| 2025-10-10 | CLP 300.00 | CLP 299.45 | CLP 298.78 | CLP 299.00 | 2,756,595 |
| 2025-10-09 | CLP 301.00 | CLP 300.42 | CLP 299.00 | CLP 299.09 | 239,091 |