Blumar S.A. (BLUMAR) Price History
Daily open, high, low, close and volume for Blumar S.A. (BLUMAR) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-10-07 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-10-06 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-10-05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-10-02 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-10-01 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-30 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-29 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-28 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-25 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-24 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-23 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-22 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-21 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-17 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-16 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-15 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-14 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-11 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-10 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-09 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-08 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-07 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-04 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-03 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-02 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-09-01 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-31 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-28 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-27 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-26 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-25 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-24 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-21 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-20 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-19 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-18 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-17 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-14 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-13 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-12 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-11 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-10 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-07 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-06 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-04 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-08-03 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-31 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-30 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-29 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-28 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-27 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-24 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-23 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-22 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-21 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-20 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-17 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-15 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-14 | CLP 275.05 | CLP 275.05 | CLP 275.05 | CLP 275.05 | 0 |
| 2026-07-13 | CLP 276.00 | CLP 276.00 | CLP 276.00 | CLP 275.05 | 362 |
| 2026-07-10 | CLP 274.00 | CLP 280.00 | CLP 274.00 | CLP 275.05 | 55,301 |
| 2026-07-09 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 270.00 | 100,000 |
| 2026-07-08 | CLP 276.00 | CLP 276.00 | CLP 276.00 | CLP 281.90 | 1 |
| 2026-07-07 | CLP 281.90 | CLP 281.90 | CLP 281.90 | CLP 281.90 | 0 |
| 2026-07-06 | CLP 281.90 | CLP 281.90 | CLP 281.90 | CLP 281.90 | 0 |
| 2026-07-03 | CLP 281.90 | CLP 281.90 | CLP 281.90 | CLP 281.90 | 0 |
| 2026-07-02 | CLP 281.90 | CLP 281.90 | CLP 281.90 | CLP 281.90 | 0 |
| 2026-07-01 | CLP 281.90 | CLP 281.90 | CLP 281.90 | CLP 281.90 | 602,231 |
| 2026-06-30 | CLP 282.00 | CLP 282.00 | CLP 282.00 | CLP 275.00 | 90 |
| 2026-06-26 | CLP 275.00 | CLP 275.00 | CLP 275.00 | CLP 275.00 | 0 |
| 2026-06-25 | CLP 276.70 | CLP 276.70 | CLP 275.00 | CLP 275.00 | 869,190 |
| 2026-06-24 | CLP 283.00 | CLP 283.00 | CLP 283.00 | CLP 280.00 | 630 |
| 2026-06-23 | CLP 280.00 | CLP 280.00 | CLP 280.00 | CLP 280.00 | 3,571 |
| 2026-06-22 | CLP 286.41 | CLP 286.41 | CLP 280.00 | CLP 280.00 | 1,069,419 |
| 2026-06-19 | CLP 297.09 | CLP 297.09 | CLP 297.09 | CLP 297.09 | 0 |
| 2026-06-18 | CLP 297.09 | CLP 297.09 | CLP 297.09 | CLP 297.09 | 0 |
| 2026-06-17 | CLP 289.35 | CLP 289.35 | CLP 289.35 | CLP 297.09 | 52 |
| 2026-06-16 | CLP 297.09 | CLP 297.09 | CLP 297.09 | CLP 297.09 | 0 |
| 2026-06-15 | CLP 289.35 | CLP 289.35 | CLP 289.35 | CLP 297.09 | 30 |
| 2026-06-12 | CLP 297.00 | CLP 297.00 | CLP 297.00 | CLP 297.09 | 41 |
| 2026-06-11 | CLP 297.09 | CLP 297.09 | CLP 297.09 | CLP 297.09 | 0 |
| 2026-06-10 | CLP 297.09 | CLP 297.09 | CLP 297.09 | CLP 297.09 | 67,455 |
| 2026-06-09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-06-08 | CLP 297.09 | CLP 303.09 | CLP 297.09 | CLP 303.09 | 983 |
| 2026-06-05 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-06-04 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-06-03 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-06-02 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-06-01 | CLP 303.00 | CLP 306.00 | CLP 303.00 | CLP 303.09 | 7,071 |
| 2026-05-29 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-28 | CLP 305.00 | CLP 305.00 | CLP 305.00 | CLP 303.09 | 3 |
| 2026-05-27 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-26 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-25 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-22 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-20 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-19 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 139 |
| 2026-05-18 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-15 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-14 | CLP 294.27 | CLP 303.09 | CLP 294.27 | CLP 303.09 | 450 |
| 2026-05-13 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-12 | CLP 299.03 | CLP 299.03 | CLP 299.03 | CLP 303.09 | 449 |
| 2026-05-11 | CLP 303.00 | CLP 303.00 | CLP 303.00 | CLP 303.09 | 3 |
| 2026-05-08 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-07 | CLP 306.00 | CLP 306.00 | CLP 306.00 | CLP 303.09 | 326 |
| 2026-05-06 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-05-05 | CLP 306.00 | CLP 306.00 | CLP 306.00 | CLP 303.09 | 2,000 |
| 2026-05-04 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-04-30 | CLP 305.00 | CLP 305.00 | CLP 305.00 | CLP 303.09 | 78 |
| 2026-04-29 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 10 |
| 2026-04-28 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-04-27 | CLP 303.00 | CLP 303.00 | CLP 303.00 | CLP 303.09 | 182 |
| 2026-04-24 | CLP 303.09 | CLP 303.09 | CLP 303.09 | CLP 303.09 | 0 |
| 2026-04-23 | CLP 295.15 | CLP 303.69 | CLP 303.00 | CLP 303.09 | 176,407 |
| 2026-04-22 | CLP 294.21 | CLP 302.00 | CLP 294.21 | CLP 302.00 | 111,960 |
| 2026-04-21 | CLP 301.50 | CLP 301.50 | CLP 301.50 | CLP 301.50 | 0 |
| 2026-04-20 | CLP 301.50 | CLP 301.50 | CLP 301.50 | CLP 301.50 | 0 |
| 2026-04-17 | CLP 301.50 | CLP 301.50 | CLP 301.50 | CLP 301.50 | 38,220 |
| 2026-04-16 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-15 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-14 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-13 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-10 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-09 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-08 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-07 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-06 | CLP 293.21 | CLP 293.21 | CLP 293.21 | CLP 301.00 | 230 |
| 2026-04-02 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-04-01 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-03-31 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-03-30 | CLP 301.00 | CLP 301.00 | CLP 301.00 | CLP 301.00 | 0 |
| 2026-03-27 | CLP 299.99 | CLP 301.00 | CLP 299.99 | CLP 301.00 | 1,400,196 |
| 2026-03-26 | CLP 299.99 | CLP 299.99 | CLP 299.99 | CLP 299.99 | 3,330,000 |
| 2026-03-25 | CLP 300.00 | CLP 300.00 | CLP 300.00 | CLP 300.00 | 0 |
| 2026-03-24 | CLP 296.12 | CLP 296.12 | CLP 296.12 | CLP 300.00 | 109 |
| 2026-03-23 | CLP 303.89 | CLP 301.67 | CLP 298.00 | CLP 300.00 | 448,198 |
| 2026-03-20 | CLP 303.89 | CLP 303.89 | CLP 303.89 | CLP 310.72 | 1,000 |
| 2026-03-19 | CLP 310.72 | CLP 310.72 | CLP 310.72 | CLP 310.72 | 0 |
| 2026-03-18 | CLP 305.86 | CLP 305.86 | CLP 305.86 | CLP 310.72 | 42 |
| 2026-03-17 | CLP 310.72 | CLP 310.72 | CLP 310.72 | CLP 310.72 | 0 |
| 2026-03-16 | CLP 310.72 | CLP 310.72 | CLP 310.72 | CLP 310.72 | 0 |
| 2026-03-13 | CLP 310.00 | CLP 310.00 | CLP 310.00 | CLP 310.72 | 473 |
| 2026-03-12 | CLP 310.72 | CLP 310.72 | CLP 310.72 | CLP 310.72 | 64,112 |
| 2026-03-11 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-03-10 | CLP 318.00 | CLP 318.00 | CLP 318.00 | CLP 318.79 | 2,573 |
| 2026-03-09 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-03-06 | CLP 318.79 | CLP 320.00 | CLP 318.79 | CLP 318.79 | 2,004 |
| 2026-03-05 | CLP 318.79 | CLP 318.79 | CLP 314.60 | CLP 318.79 | 711 |
| 2026-03-04 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-03-03 | CLP 308.74 | CLP 308.74 | CLP 308.74 | CLP 318.79 | 5,500 |
| 2026-03-02 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-27 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-26 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 1,880,000 |
| 2026-02-25 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-24 | CLP 320.00 | CLP 321.00 | CLP 320.00 | CLP 318.79 | 937 |
| 2026-02-23 | CLP 313.70 | CLP 313.70 | CLP 313.60 | CLP 318.79 | 10,700 |
| 2026-02-20 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 15,500 |
| 2026-02-19 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-18 | CLP 318.80 | CLP 318.80 | CLP 318.80 | CLP 318.79 | 627 |
| 2026-02-17 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-16 | CLP 318.79 | CLP 318.79 | CLP 318.79 | CLP 318.79 | 0 |
| 2026-02-13 | CLP 315.54 | CLP 318.79 | CLP 313.60 | CLP 318.79 | 563 |
| 2026-02-12 | CLP 315.54 | CLP 315.54 | CLP 315.54 | CLP 318.79 | 4,000 |
| 2026-02-11 | CLP 320.39 | CLP 320.39 | CLP 317.48 | CLP 318.79 | 33,797 |
| 2026-02-10 | CLP 335.82 | CLP 335.82 | CLP 329.13 | CLP 329.13 | 65,142 |
| 2026-02-09 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.82 | 740 |
| 2026-02-06 | CLP 327.19 | CLP 330.00 | CLP 327.19 | CLP 335.82 | 1,657 |
| 2026-02-05 | CLP 340.00 | CLP 330.10 | CLP 330.10 | CLP 335.82 | 20,100 |
| 2026-02-04 | CLP 338.00 | CLP 338.00 | CLP 338.00 | CLP 335.82 | 3,946 |
| 2026-02-03 | CLP 336.00 | CLP 336.00 | CLP 335.00 | CLP 335.82 | 4,368 |
| 2026-02-02 | CLP 335.82 | CLP 335.82 | CLP 335.82 | CLP 335.82 | 0 |
| 2026-01-30 | CLP 335.82 | CLP 335.82 | CLP 335.82 | CLP 335.82 | 0 |
| 2026-01-29 | CLP 335.00 | CLP 335.00 | CLP 335.00 | CLP 335.82 | 21,309 |
| 2026-01-28 | CLP 331.07 | CLP 369.00 | CLP 331.07 | CLP 335.82 | 1,994 |
| 2026-01-27 | CLP 340.00 | CLP 340.00 | CLP 340.00 | CLP 335.82 | 1,000 |
| 2026-01-26 | CLP 338.00 | CLP 339.00 | CLP 338.00 | CLP 335.82 | 312 |
| 2026-01-23 | CLP 335.70 | CLP 335.78 | CLP 335.78 | CLP 335.82 | 40,102 |
| 2026-01-22 | CLP 330.00 | CLP 330.00 | CLP 330.00 | CLP 325.99 | 10,000 |
| 2026-01-21 | CLP 330.00 | CLP 330.00 | CLP 330.00 | CLP 325.99 | 84 |
| 2026-01-20 | CLP 326.00 | CLP 326.00 | CLP 326.00 | CLP 325.99 | 12,636 |
| 2026-01-19 | CLP 328.00 | CLP 328.00 | CLP 326.00 | CLP 325.99 | 1,690 |
| 2026-01-16 | CLP 322.00 | CLP 326.00 | CLP 319.42 | CLP 325.99 | 1,281,948 |
| 2026-01-15 | CLP 322.00 | CLP 315.00 | CLP 315.00 | CLP 313.01 | 6,195 |
| 2026-01-14 | CLP 313.00 | CLP 313.00 | CLP 313.00 | CLP 313.01 | 501,741 |
| 2026-01-13 | CLP 304.00 | CLP 313.00 | CLP 304.00 | CLP 313.00 | 2,345,785 |
| 2026-01-12 | CLP 299.03 | CLP 299.03 | CLP 299.03 | CLP 310.00 | 2,000 |
| 2026-01-09 | CLP 310.00 | CLP 310.00 | CLP 310.00 | CLP 310.00 | 0 |
| 2026-01-08 | CLP 308.00 | CLP 308.00 | CLP 304.00 | CLP 310.00 | 1,936 |
| 2026-01-07 | CLP 309.00 | CLP 309.00 | CLP 309.00 | CLP 310.00 | 4,537 |
| 2026-01-06 | CLP 315.18 | CLP 310.00 | CLP 310.00 | CLP 310.00 | 52,813 |
| 2026-01-05 | CLP 306.94 | CLP 309.00 | CLP 309.00 | CLP 301.37 | 21,327 |
| 2026-01-02 | CLP 306.94 | CLP 301.00 | CLP 301.00 | CLP 301.37 | 33,938 |
| 2025-12-30 | CLP 297.67 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 41,000 |
| 2025-12-29 | CLP 290.00 | CLP 290.00 | CLP 288.00 | CLP 288.02 | 1,045,659 |
| 2025-12-26 | CLP 285.50 | CLP 285.50 | CLP 285.50 | CLP 285.50 | 0 |
| 2025-12-24 | CLP 285.50 | CLP 285.50 | CLP 285.50 | CLP 285.50 | 4,142 |
| 2025-12-23 | CLP 288.39 | CLP 288.39 | CLP 288.39 | CLP 285.50 | 238 |
| 2025-12-22 | CLP 284.74 | CLP 286.34 | CLP 284.74 | CLP 285.50 | 31,416 |
| 2025-12-19 | CLP 280.00 | CLP 280.00 | CLP 280.00 | CLP 280.00 | 699 |
| 2025-12-18 | CLP 270.37 | CLP 270.37 | CLP 270.37 | CLP 270.37 | 0 |
| 2025-12-17 | CLP 263.00 | CLP 280.16 | CLP 263.00 | CLP 270.37 | 169,183 |
| 2025-12-16 | CLP 255.00 | CLP 256.00 | CLP 255.00 | CLP 255.38 | 205,639 |
| 2025-12-15 | CLP 250.00 | CLP 250.00 | CLP 250.00 | CLP 250.00 | 165,542 |
| 2025-12-12 | CLP 245.36 | CLP 245.36 | CLP 245.36 | CLP 245.36 | 1,200,000 |
| 2025-12-11 | CLP 245.36 | CLP 245.36 | CLP 245.36 | CLP 245.36 | 0 |
| 2025-12-10 | CLP 245.36 | CLP 245.36 | CLP 245.36 | CLP 245.36 | 0 |
| 2025-12-09 | CLP 245.36 | CLP 245.36 | CLP 245.36 | CLP 245.36 | 4,300 |
| 2025-12-05 | CLP 246.00 | CLP 246.00 | CLP 246.00 | CLP 245.36 | 6,097 |
| 2025-12-04 | CLP 239.81 | CLP 239.81 | CLP 239.81 | CLP 245.36 | 66 |
| 2025-12-03 | CLP 246.00 | CLP 241.75 | CLP 241.75 | CLP 245.36 | 15,150 |
| 2025-12-02 | CLP 245.36 | CLP 245.36 | CLP 245.36 | CLP 245.36 | 0 |
| 2025-12-01 | CLP 240.00 | CLP 240.00 | CLP 240.00 | CLP 245.36 | 2,727 |
| 2025-11-28 | CLP 247.20 | CLP 247.20 | CLP 240.00 | CLP 245.36 | 2,995 |
| 2025-11-27 | CLP 241.02 | CLP 241.02 | CLP 241.02 | CLP 245.36 | 30,422 |
| 2025-11-26 | CLP 248.00 | CLP 248.00 | CLP 248.00 | CLP 245.36 | 1,984 |
| 2025-11-25 | CLP 244.69 | CLP 248.00 | CLP 244.69 | CLP 245.36 | 122,928 |
| 2025-11-24 | CLP 246.02 | CLP 246.02 | CLP 246.02 | CLP 246.02 | 0 |
| 2025-11-21 | CLP 250.00 | CLP 246.02 | CLP 245.00 | CLP 246.02 | 173,500 |
| 2025-11-20 | CLP 239.00 | CLP 239.00 | CLP 239.00 | CLP 239.00 | 1,500,000 |
| 2025-11-19 | CLP 237.00 | CLP 237.85 | CLP 237.85 | CLP 237.85 | 1,684,000 |
| 2025-11-18 | CLP 237.85 | CLP 237.85 | CLP 237.85 | CLP 237.85 | 0 |
| 2025-11-17 | CLP 231.00 | CLP 250.00 | CLP 231.00 | CLP 237.85 | 258,164 |
| 2025-11-14 | CLP 222.00 | CLP 222.00 | CLP 222.00 | CLP 222.00 | 0 |
| 2025-11-13 | CLP 226.00 | CLP 226.00 | CLP 226.00 | CLP 222.00 | 14,500 |
| 2025-11-12 | CLP 222.00 | CLP 222.00 | CLP 222.00 | CLP 222.00 | 0 |
| 2025-11-11 | CLP 222.00 | CLP 222.00 | CLP 222.00 | CLP 222.00 | 2,703,000 |
| 2025-11-10 | CLP 220.01 | CLP 220.01 | CLP 220.01 | CLP 220.01 | 0 |
| 2025-11-07 | CLP 220.01 | CLP 220.01 | CLP 220.01 | CLP 220.01 | 0 |
| 2025-11-06 | CLP 226.00 | CLP 222.00 | CLP 222.00 | CLP 220.01 | 13,263 |
| 2025-11-05 | CLP 226.00 | CLP 226.00 | CLP 226.00 | CLP 220.01 | 149 |
| 2025-11-04 | CLP 220.42 | CLP 220.42 | CLP 220.42 | CLP 220.01 | 30 |
| 2025-11-03 | CLP 226.00 | CLP 226.00 | CLP 226.00 | CLP 220.01 | 9,000 |
| 2025-10-30 | CLP 224.00 | CLP 224.00 | CLP 224.00 | CLP 220.01 | 2,337 |
| 2025-10-29 | CLP 220.01 | CLP 220.01 | CLP 220.01 | CLP 220.01 | 0 |
| 2025-10-28 | CLP 221.00 | CLP 221.00 | CLP 221.00 | CLP 220.01 | 13,400 |
| 2025-10-27 | CLP 220.01 | CLP 220.01 | CLP 220.01 | CLP 220.01 | 0 |
| 2025-10-24 | CLP 220.01 | CLP 220.01 | CLP 220.01 | CLP 220.01 | 0 |
| 2025-10-23 | CLP 220.00 | CLP 221.00 | CLP 220.00 | CLP 220.01 | 2,314,401 |
| 2025-10-22 | CLP 219.99 | CLP 219.99 | CLP 219.99 | CLP 219.99 | 0 |
| 2025-10-21 | CLP 221.00 | CLP 221.00 | CLP 221.00 | CLP 219.99 | 211 |
| 2025-10-20 | CLP 219.99 | CLP 219.99 | CLP 219.99 | CLP 219.99 | 0 |
| 2025-10-17 | CLP 220.00 | CLP 220.00 | CLP 220.00 | CLP 219.99 | 2,458 |
| 2025-10-16 | CLP 220.00 | CLP 220.00 | CLP 219.99 | CLP 219.99 | 3,018,030 |
| 2025-10-15 | CLP 219.80 | CLP 219.80 | CLP 219.80 | CLP 219.80 | 0 |
| 2025-10-14 | CLP 219.80 | CLP 219.80 | CLP 219.80 | CLP 219.80 | 1,820,000 |
| 2025-10-13 | CLP 220.00 | CLP 220.00 | CLP 220.00 | CLP 220.00 | 0 |
| 2025-10-10 | CLP 217.48 | CLP 217.48 | CLP 217.48 | CLP 220.00 | 21 |
| 2025-10-09 | CLP 220.00 | CLP 220.00 | CLP 220.00 | CLP 220.00 | 961,312 |