Banco Santander-Chile (BSANTANDER) Price History

Daily open, high, low, close and volume for Banco Santander-Chile (BSANTANDER) from 2025-10-09 to 2026-10-22, newest first.

‹ BSANTANDER price and chart

Date	Open	High	Low	Close	Volume
2026-10-22	CLP 80.26	CLP 81.34	CLP 79.02	CLP 79.20	102,000,394
2026-10-21	CLP 80.49	CLP 80.49	CLP 80.49	CLP 80.49	0
2026-10-20	CLP 80.49	CLP 80.49	CLP 80.49	CLP 80.49	0
2026-10-19	CLP 80.49	CLP 80.49	CLP 80.49	CLP 80.49	0
2026-10-16	CLP 79.60	CLP 81.58	CLP 79.60	CLP 80.49	89,924,032
2026-10-15	CLP 80.80	CLP 81.30	CLP 79.20	CLP 80.80	104,454,120
2026-10-14	CLP 78.00	CLP 79.98	CLP 78.00	CLP 79.55	167,733,990
2026-10-13	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-09	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-08	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-07	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-06	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-05	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-02	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-10-01	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-30	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-29	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-28	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-25	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-24	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-23	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-22	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-21	CLP 81.82	CLP 81.82	CLP 81.82	CLP 81.82	0
2026-09-17	CLP 81.82	CLP 83.00	CLP 81.39	CLP 81.82	0
2026-09-16	CLP 82.17	CLP 83.85	CLP 82.01	CLP 82.17	82,890,736
2026-09-15	CLP 83.20	CLP 83.61	CLP 82.01	CLP 83.20	112,835,820
2026-09-14	CLP 83.50	CLP 83.74	CLP 81.80	CLP 83.50	85,746,619
2026-09-11	CLP 82.55	CLP 83.30	CLP 81.81	CLP 82.55	35,513,480
2026-09-10	CLP 82.55	CLP 83.69	CLP 81.75	CLP 82.55	140,793,140
2026-09-09	CLP 81.85	CLP 83.89	CLP 81.25	CLP 81.85	133,266,300
2026-09-08	CLP 82.58	CLP 83.95	CLP 81.52	CLP 82.58	55,365,290
2026-09-07	CLP 83.12	CLP 84.00	CLP 82.01	CLP 83.12	11,845,938
2026-09-04	CLP 83.69	CLP 84.27	CLP 82.53	CLP 83.69	125,132,570
2026-09-03	CLP 84.40	CLP 84.40	CLP 82.51	CLP 83.04	178,296,600
2026-09-02	CLP 83.88	CLP 83.88	CLP 81.01	CLP 83.88	155,400,750
2026-09-01	CLP 81.96	CLP 84.00	CLP 80.14	CLP 81.96	108,579,080
2026-08-31	CLP 80.51	CLP 83.00	CLP 80.51	CLP 80.51	224,514,500
2026-08-28	CLP 82.00	CLP 82.00	CLP 80.60	CLP 82.00	96,099,863
2026-08-27	CLP 80.85	CLP 82.06	CLP 80.45	CLP 80.85	58,181,258
2026-08-26	CLP 81.00	CLP 83.16	CLP 80.63	CLP 81.00	90,695,041
2026-08-25	CLP 82.20	CLP 83.00	CLP 80.85	CLP 82.20	102,993,560
2026-08-24	CLP 82.29	CLP 82.29	CLP 79.00	CLP 82.29	85,729,026
2026-08-21	CLP 79.50	CLP 81.14	CLP 79.00	CLP 79.50	120,115,580
2026-08-20	CLP 79.50	CLP 81.75	CLP 79.00	CLP 79.50	58,943,929
2026-08-19	CLP 80.25	CLP 81.00	CLP 79.90	CLP 80.25	95,883,075
2026-08-18	CLP 79.71	CLP 80.26	CLP 79.01	CLP 79.71	106,302,930
2026-08-17	CLP 79.49	CLP 79.65	CLP 78.28	CLP 79.49	64,958,410
2026-08-14	CLP 78.51	CLP 80.49	CLP 78.25	CLP 78.51	43,075,450
2026-08-13	CLP 78.76	CLP 80.20	CLP 77.00	CLP 78.76	219,481,440
2026-08-12	CLP 77.50	CLP 81.69	CLP 77.50	CLP 77.50	111,709,850
2026-08-11	CLP 80.20	CLP 82.00	CLP 79.50	CLP 80.20	62,128,806
2026-08-10	CLP 81.80	CLP 81.84	CLP 80.17	CLP 81.80	36,936,239
2026-08-07	CLP 80.16	CLP 82.79	CLP 80.15	CLP 80.16	72,588,915
2026-08-06	CLP 81.06	CLP 82.35	CLP 80.42	CLP 81.06	82,350,758
2026-08-05	CLP 80.70	CLP 80.70	CLP 79.50	CLP 80.20	79,965,927
2026-08-04	CLP 79.40	CLP 80.81	CLP 79.01	CLP 79.40	103,161,240
2026-08-03	CLP 80.44	CLP 81.04	CLP 79.53	CLP 80.44	82,291,538
2026-07-31	CLP 80.99	CLP 81.30	CLP 79.83	CLP 80.99	128,457,770
2026-07-30	CLP 80.70	CLP 81.79	CLP 80.18	CLP 80.70	152,678,370
2026-07-29	CLP 80.24	CLP 82.00	CLP 78.35	CLP 80.24	118,279,400
2026-07-28	CLP 79.12	CLP 81.78	CLP 78.70	CLP 79.12	73,077,933
2026-07-27	CLP 80.77	CLP 81.47	CLP 79.70	CLP 80.77	92,905,292
2026-07-24	CLP 79.32	CLP 80.58	CLP 78.70	CLP 79.32	44,458,731
2026-07-23	CLP 80.00	CLP 80.38	CLP 79.03	CLP 80.00	78,568,086
2026-07-22	CLP 79.85	CLP 79.87	CLP 78.00	CLP 79.85	76,614,149
2026-07-21	CLP 79.01	CLP 79.94	CLP 77.56	CLP 79.01	106,157,800
2026-07-20	CLP 78.90	CLP 78.90	CLP 75.49	CLP 78.90	86,985,948
2026-07-17	CLP 77.60	CLP 78.65	CLP 75.85	CLP 77.00	109,858,030
2026-07-15	CLP 78.64	CLP 78.99	CLP 77.01	CLP 78.16	51,952,770
2026-07-14	CLP 78.00	CLP 79.39	CLP 78.00	CLP 78.64	58,890,372
2026-07-13	CLP 79.00	CLP 79.00	CLP 77.45	CLP 78.20	46,312,401
2026-07-10	CLP 78.00	CLP 79.07	CLP 77.60	CLP 79.00	75,812,238
2026-07-09	CLP 77.10	CLP 78.44	CLP 76.50	CLP 77.50	70,770,948
2026-07-08	CLP 77.72	CLP 78.76	CLP 76.60	CLP 77.10	128,770,790
2026-07-07	CLP 76.94	CLP 79.45	CLP 75.77	CLP 78.50	199,831,150
2026-07-06	CLP 73.16	CLP 76.94	CLP 73.16	CLP 76.94	118,328,580
2026-07-03	CLP 74.50	CLP 75.40	CLP 74.50	CLP 75.05	10,366,480
2026-07-02	CLP 75.01	CLP 76.44	CLP 74.64	CLP 74.87	85,820,409
2026-07-01	CLP 75.00	CLP 76.61	CLP 75.00	CLP 75.00	69,254,770
2026-06-30	CLP 75.00	CLP 75.90	CLP 73.61	CLP 75.50	107,755,400
2026-06-26	CLP 73.99	CLP 75.31	CLP 72.55	CLP 75.00	104,008,880
2026-06-25	CLP 72.73	CLP 74.17	CLP 72.19	CLP 73.50	208,306,130
2026-06-24	CLP 74.00	CLP 73.85	CLP 72.01	CLP 72.01	44,233,859
2026-06-23	CLP 74.20	CLP 74.59	CLP 73.00	CLP 73.00	50,400,810
2026-06-22	CLP 74.00	CLP 75.00	CLP 73.78	CLP 74.93	127,332,410
2026-06-19	CLP 73.70	CLP 74.07	CLP 73.70	CLP 74.00	88,732,771
2026-06-18	CLP 72.71	CLP 74.70	CLP 72.71	CLP 73.70	114,027,350
2026-06-17	CLP 74.69	CLP 74.69	CLP 72.71	CLP 72.71	71,636,131
2026-06-16	CLP 73.99	CLP 74.82	CLP 73.01	CLP 74.00	83,227,451
2026-06-15	CLP 74.12	CLP 75.90	CLP 73.07	CLP 73.99	178,778,930
2026-06-12	CLP 72.50	CLP 73.99	CLP 72.51	CLP 73.60	161,454,300
2026-06-11	CLP 72.00	CLP 73.29	CLP 71.75	CLP 72.44	120,083,760
2026-06-10	CLP 71.80	CLP 72.80	CLP 71.36	CLP 71.70	184,155,820
2026-06-09	CLP 70.00	CLP 72.20	CLP 69.30	CLP 72.10	192,397,290
2026-06-08	CLP 68.70	CLP 69.00	CLP 68.10	CLP 68.50	118,298,750
2026-06-05	CLP 68.11	CLP 69.49	CLP 68.00	CLP 68.70	124,334,740
2026-06-04	CLP 68.00	CLP 69.77	CLP 68.11	CLP 68.11	91,590,213
2026-06-03	CLP 69.01	CLP 69.01	CLP 68.07	CLP 68.10	82,141,876
2026-06-02	CLP 69.40	CLP 69.70	CLP 68.26	CLP 69.01	76,202,127
2026-06-01	CLP 70.99	CLP 71.40	CLP 68.78	CLP 69.25	114,914,740
2026-05-29	CLP 71.40	CLP 72.00	CLP 70.00	CLP 70.00	424,524,230
2026-05-28	CLP 71.81	CLP 72.19	CLP 70.88	CLP 71.40	74,539,847
2026-05-27	CLP 72.01	CLP 72.84	CLP 71.44	CLP 71.81	198,596,480
2026-05-26	CLP 71.58	CLP 71.99	CLP 70.75	CLP 71.99	67,599,823
2026-05-25	CLP 70.42	CLP 71.76	CLP 70.42	CLP 71.58	52,302,991
2026-05-22	CLP 71.79	CLP 71.12	CLP 69.77	CLP 70.20	85,054,452
2026-05-20	CLP 70.20	CLP 71.21	CLP 68.79	CLP 70.10	179,465,640
2026-05-19	CLP 69.00	CLP 70.00	CLP 68.25	CLP 68.25	196,770,850
2026-05-18	CLP 69.40	CLP 69.42	CLP 67.94	CLP 69.17	108,334,640
2026-05-15	CLP 68.00	CLP 69.40	CLP 67.49	CLP 68.99	167,494,720
2026-05-14	CLP 67.00	CLP 69.75	CLP 67.00	CLP 69.10	223,906,790
2026-05-13	CLP 68.20	CLP 68.53	CLP 66.59	CLP 67.49	205,140,290
2026-05-12	CLP 66.33	CLP 68.35	CLP 65.77	CLP 68.26	210,553,730
2026-05-11	CLP 67.60	CLP 69.20	CLP 66.65	CLP 66.75	129,054,260
2026-05-08	CLP 69.50	CLP 70.50	CLP 67.50	CLP 67.50	84,829,863
2026-05-07	CLP 70.46	CLP 70.47	CLP 68.36	CLP 69.20	192,071,670
2026-05-06	CLP 69.60	CLP 71.50	CLP 68.62	CLP 70.45	200,735,970
2026-05-05	CLP 71.00	CLP 71.20	CLP 68.56	CLP 68.56	73,243,765
2026-05-04	CLP 71.50	CLP 71.50	CLP 69.94	CLP 70.07	91,178,141
2026-04-30	CLP 71.50	CLP 72.66	CLP 70.35	CLP 71.95	133,924,410
2026-04-29	CLP 74.25	CLP 75.50	CLP 72.87	CLP 74.00	315,023,300
2026-04-28	CLP 75.19	CLP 76.32	CLP 73.30	CLP 74.24	126,251,290
2026-04-27	CLP 75.98	CLP 76.37	CLP 74.85	CLP 75.20	136,323,760
2026-04-24	CLP 75.80	CLP 76.41	CLP 75.24	CLP 75.97	157,076,840
2026-04-23	CLP 75.70	CLP 75.70	CLP 73.71	CLP 74.95	174,969,790
2026-04-22	CLP 76.99	CLP 76.99	CLP 74.75	CLP 74.75	135,177,860
2026-04-21	CLP 78.05	CLP 79.73	CLP 76.02	CLP 76.02	75,958,609
2026-04-20	CLP 79.01	CLP 79.73	CLP 77.78	CLP 78.30	104,176,720
2026-04-17	CLP 80.45	CLP 80.68	CLP 79.00	CLP 79.49	5,962,756
2026-04-16	CLP 79.00	CLP 79.66	CLP 78.65	CLP 79.66	102,734,780
2026-04-15	CLP 79.70	CLP 79.93	CLP 78.36	CLP 79.15	181,253,240
2026-04-14	CLP 79.90	CLP 79.90	CLP 78.11	CLP 79.85	204,723,050
2026-04-13	CLP 78.00	CLP 78.90	CLP 77.67	CLP 78.58	183,160,370
2026-04-10	CLP 78.00	CLP 79.36	CLP 78.00	CLP 78.52	132,653,780
2026-04-09	CLP 77.49	CLP 78.00	CLP 76.74	CLP 77.69	117,896,650
2026-04-08	CLP 77.01	CLP 78.15	CLP 76.42	CLP 77.50	206,501,390
2026-04-07	CLP 76.18	CLP 76.18	CLP 74.51	CLP 75.10	232,718,150
2026-04-06	CLP 75.82	CLP 76.90	CLP 75.82	CLP 76.19	200,163,290
2026-04-02	CLP 76.99	CLP 76.99	CLP 74.51	CLP 75.82	119,630,450
2026-04-01	CLP 76.70	CLP 78.87	CLP 76.02	CLP 77.24	237,904,890
2026-03-31	CLP 74.50	CLP 76.70	CLP 73.77	CLP 76.70	353,633,190
2026-03-30	CLP 73.76	CLP 75.28	CLP 73.14	CLP 74.60	261,937,200
2026-03-27	CLP 74.92	CLP 74.65	CLP 73.13	CLP 73.75	181,365,570
2026-03-26	CLP 74.50	CLP 75.00	CLP 73.68	CLP 74.92	218,915,540
2026-03-25	CLP 73.40	CLP 75.25	CLP 73.43	CLP 74.80	191,572,210
2026-03-24	CLP 73.84	CLP 73.84	CLP 72.20	CLP 73.40	177,611,490
2026-03-23	CLP 72.92	CLP 73.97	CLP 72.12	CLP 73.35	145,819,420
2026-03-20	CLP 72.30	CLP 73.60	CLP 72.25	CLP 72.90	247,023,970
2026-03-19	CLP 72.60	CLP 72.60	CLP 70.71	CLP 72.25	184,799,090
2026-03-18	CLP 71.90	CLP 73.15	CLP 71.11	CLP 71.79	295,374
2026-03-17	CLP 73.00	CLP 73.00	CLP 70.79	CLP 72.00	221,861,400
2026-03-16	CLP 73.15	CLP 73.15	CLP 70.89	CLP 71.99	60,525,298
2026-03-13	CLP 71.03	CLP 72.85	CLP 69.82	CLP 70.98	150,299,740
2026-03-12	CLP 72.50	CLP 73.90	CLP 69.90	CLP 71.01	123,887,850
2026-03-11	CLP 73.84	CLP 74.00	CLP 72.07	CLP 72.85	131,745,950
2026-03-10	CLP 73.21	CLP 75.16	CLP 72.80	CLP 73.80	143,281,910
2026-03-09	CLP 70.90	CLP 73.48	CLP 69.53	CLP 73.19	127,023,540
2026-03-06	CLP 71.46	CLP 72.30	CLP 69.66	CLP 71.21	135,058,060
2026-03-05	CLP 71.50	CLP 72.58	CLP 70.07	CLP 70.97	114,839,740
2026-03-04	CLP 69.55	CLP 71.95	CLP 68.00	CLP 71.95	187,745,580
2026-03-03	CLP 69.64	CLP 70.87	CLP 67.01	CLP 69.55	353,255,180
2026-03-02	CLP 72.80	CLP 73.75	CLP 71.80	CLP 71.80	132,171,460
2026-02-27	CLP 76.50	CLP 77.15	CLP 74.20	CLP 75.00	340,407,840
2026-02-26	CLP 76.33	CLP 77.28	CLP 75.39	CLP 77.00	74,106,413
2026-02-25	CLP 76.60	CLP 77.49	CLP 76.40	CLP 77.15	260,915,480
2026-02-24	CLP 77.69	CLP 77.69	CLP 76.50	CLP 76.50	101,919,370
2026-02-23	CLP 78.67	CLP 78.40	CLP 76.54	CLP 77.69	68,530,271
2026-02-20	CLP 80.00	CLP 77.72	CLP 76.89	CLP 77.67	78,335,202
2026-02-19	CLP 76.89	CLP 77.90	CLP 75.31	CLP 76.90	253,850,330
2026-02-18	CLP 77.10	CLP 77.33	CLP 76.18	CLP 76.90	149,580,350
2026-02-17	CLP 76.55	CLP 76.55	CLP 75.34	CLP 76.34	91,004,535
2026-02-16	CLP 77.50	CLP 77.76	CLP 74.81	CLP 76.43	91,574,021
2026-02-13	CLP 76.55	CLP 77.40	CLP 75.60	CLP 76.80	98,939,292
2026-02-12	CLP 79.99	CLP 79.99	CLP 76.55	CLP 76.55	88,908,474
2026-02-11	CLP 78.05	CLP 80.07	CLP 77.98	CLP 78.82	178,220,940
2026-02-10	CLP 79.60	CLP 79.78	CLP 78.05	CLP 78.05	216,103,140
2026-02-09	CLP 78.60	CLP 79.77	CLP 77.01	CLP 79.60	85,066,710
2026-02-06	CLP 78.00	CLP 78.69	CLP 77.34	CLP 78.60	112,667,850
2026-02-05	CLP 77.50	CLP 78.30	CLP 77.02	CLP 78.00	116,589,050
2026-02-04	CLP 80.00	CLP 80.48	CLP 77.50	CLP 77.50	210,225,170
2026-02-03	CLP 78.00	CLP 80.23	CLP 77.80	CLP 79.52	2,371,682
2026-02-02	CLP 79.50	CLP 79.50	CLP 75.83	CLP 77.80	88,273,982
2026-01-30	CLP 79.00	CLP 79.56	CLP 76.89	CLP 76.89	176,882,710
2026-01-29	CLP 79.79	CLP 80.64	CLP 78.50	CLP 79.13	96,631,031
2026-01-28	CLP 80.00	CLP 80.23	CLP 78.10	CLP 79.45	207,900,110
2026-01-27	CLP 78.30	CLP 79.86	CLP 77.79	CLP 79.20	339,144,680
2026-01-26	CLP 78.19	CLP 79.20	CLP 77.28	CLP 78.30	224,527,450
2026-01-23	CLP 76.85	CLP 78.90	CLP 76.33	CLP 78.19	3,622,990
2026-01-22	CLP 73.93	CLP 77.96	CLP 73.93	CLP 77.96	221,732,030
2026-01-21	CLP 73.49	CLP 74.13	CLP 72.26	CLP 73.87	206,448,220
2026-01-20	CLP 73.54	CLP 74.50	CLP 72.11	CLP 72.80	140,196,280
2026-01-19	CLP 74.20	CLP 74.20	CLP 73.00	CLP 73.60	53,534,448
2026-01-16	CLP 73.90	CLP 74.50	CLP 71.55	CLP 74.50	137,218,180
2026-01-15	CLP 72.80	CLP 73.50	CLP 71.90	CLP 72.00	144,749,260
2026-01-14	CLP 73.00	CLP 73.20	CLP 72.25	CLP 72.80	181,701,440
2026-01-13	CLP 73.50	CLP 73.77	CLP 72.26	CLP 72.98	130,541,250
2026-01-12	CLP 73.20	CLP 73.84	CLP 72.81	CLP 73.40	108,806,740
2026-01-09	CLP 72.00	CLP 73.49	CLP 72.00	CLP 73.20	257,508,830
2026-01-08	CLP 73.00	CLP 73.38	CLP 71.82	CLP 71.82	132,631,070
2026-01-07	CLP 73.00	CLP 73.70	CLP 71.35	CLP 72.90	108,528,540
2026-01-06	CLP 72.89	CLP 74.90	CLP 72.82	CLP 72.90	190,480,780
2026-01-05	CLP 70.93	CLP 72.71	CLP 70.93	CLP 72.70	108,215,250
2026-01-02	CLP 71.10	CLP 71.46	CLP 70.16	CLP 70.93	20,959,956
2025-12-30	CLP 70.81	CLP 71.50	CLP 70.01	CLP 71.10	20,888,523
2025-12-29	CLP 71.99	CLP 71.99	CLP 70.99	CLP 71.11	37,175,735
2025-12-26	CLP 70.43	CLP 71.69	CLP 70.45	CLP 71.50	82,321,231
2025-12-24	CLP 70.10	CLP 70.70	CLP 70.10	CLP 70.42	15,322,866
2025-12-23	CLP 70.99	CLP 70.99	CLP 69.80	CLP 70.15	93,376,701
2025-12-22	CLP 70.00	CLP 70.70	CLP 69.85	CLP 70.70	92,344,699
2025-12-19	CLP 69.69	CLP 70.00	CLP 68.50	CLP 69.76	288,171,750
2025-12-18	CLP 67.92	CLP 69.09	CLP 67.92	CLP 68.83	130,968,650
2025-12-17	CLP 68.71	CLP 69.50	CLP 67.90	CLP 68.15	269,181,450
2025-12-16	CLP 70.99	CLP 70.99	CLP 68.63	CLP 68.70	199,038,090
2025-12-15	CLP 71.00	CLP 71.89	CLP 69.62	CLP 70.01	189,056,230
2025-12-12	CLP 71.70	CLP 71.98	CLP 70.05	CLP 70.50	173,575,940
2025-12-11	CLP 69.50	CLP 71.10	CLP 69.29	CLP 70.99	121,327,800
2025-12-10	CLP 70.79	CLP 70.79	CLP 69.20	CLP 69.29	77,252,727
2025-12-09	CLP 69.99	CLP 71.00	CLP 69.22	CLP 69.54	151,530,080
2025-12-05	CLP 71.49	CLP 71.90	CLP 69.50	CLP 70.27	107,929,160
2025-12-04	CLP 70.70	CLP 71.90	CLP 70.44	CLP 70.99	71,345,352
2025-12-03	CLP 70.79	CLP 70.79	CLP 70.02	CLP 70.69	106,356,110
2025-12-02	CLP 70.00	CLP 70.93	CLP 69.30	CLP 70.00	94,294,687
2025-12-01	CLP 69.60	CLP 70.26	CLP 68.73	CLP 70.00	157,410,940
2025-11-28	CLP 70.04	CLP 70.04	CLP 68.93	CLP 69.65	146,574,090
2025-11-27	CLP 69.79	CLP 70.04	CLP 68.56	CLP 70.04	70,896,044
2025-11-26	CLP 69.00	CLP 69.69	CLP 68.49	CLP 69.02	145,396,620
2025-11-25	CLP 68.24	CLP 69.19	CLP 68.24	CLP 68.24	127,881,840
2025-11-24	CLP 69.05	CLP 69.74	CLP 68.23	CLP 68.23	187,762,280
2025-11-21	CLP 69.30	CLP 69.26	CLP 68.00	CLP 69.02	109,366,410
2025-11-20	CLP 69.50	CLP 69.98	CLP 68.50	CLP 68.53	80,813,569
2025-11-19	CLP 69.00	CLP 69.46	CLP 67.97	CLP 68.97	179,617,010
2025-11-18	CLP 69.50	CLP 69.50	CLP 67.02	CLP 68.52	189,472,580
2025-11-17	CLP 70.10	CLP 71.90	CLP 67.50	CLP 69.50	250,793,590
2025-11-14	CLP 68.10	CLP 68.56	CLP 66.72	CLP 67.22	185,180,270
2025-11-13	CLP 71.83	CLP 71.98	CLP 68.02	CLP 68.02	248,322,220
2025-11-12	CLP 70.90	CLP 71.77	CLP 70.25	CLP 71.12	178,254,510
2025-11-11	CLP 70.00	CLP 70.88	CLP 69.60	CLP 70.38	96,294,056
2025-11-10	CLP 69.99	CLP 70.82	CLP 69.80	CLP 69.90	128,263,250
2025-11-07	CLP 68.99	CLP 70.43	CLP 68.96	CLP 70.00	226,479,720
2025-11-06	CLP 67.82	CLP 69.19	CLP 67.79	CLP 68.98	90,997,556
2025-11-05	CLP 66.35	CLP 67.90	CLP 66.35	CLP 67.82	212,328,930
2025-11-04	CLP 67.20	CLP 67.90	CLP 66.80	CLP 67.02	95,330,572
2025-11-03	CLP 68.17	CLP 68.43	CLP 67.14	CLP 67.90	268,998,420
2025-10-30	CLP 66.96	CLP 68.49	CLP 66.25	CLP 68.17	172,986,850
2025-10-29	CLP 66.60	CLP 66.98	CLP 66.12	CLP 66.98	149,801,360
2025-10-28	CLP 66.50	CLP 67.08	CLP 65.69	CLP 66.50	200,067,200
2025-10-27	CLP 67.10	CLP 67.40	CLP 66.25	CLP 66.25	55,133,957
2025-10-24	CLP 68.00	CLP 67.65	CLP 66.52	CLP 67.08	86,809,906
2025-10-23	CLP 66.50	CLP 67.50	CLP 66.22	CLP 66.97	98,917,967
2025-10-22	CLP 67.50	CLP 67.50	CLP 65.74	CLP 66.50	65,606,653
2025-10-21	CLP 67.00	CLP 67.20	CLP 66.11	CLP 67.00	66,358,347
2025-10-20	CLP 66.04	CLP 66.78	CLP 65.85	CLP 66.45	51,215,244
2025-10-17	CLP 67.00	CLP 66.57	CLP 65.53	CLP 66.04	145,287,690
2025-10-16	CLP 65.85	CLP 66.34	CLP 65.01	CLP 65.50	110,826,250
2025-10-15	CLP 64.80	CLP 65.32	CLP 64.67	CLP 65.20	241,458,660
2025-10-14	CLP 63.60	CLP 65.00	CLP 63.09	CLP 64.35	98,134,422
2025-10-13	CLP 63.80	CLP 63.88	CLP 63.03	CLP 63.80	98,001,790
2025-10-10	CLP 64.10	CLP 64.08	CLP 63.00	CLP 63.73	92,879,578
2025-10-09	CLP 63.11	CLP 64.09	CLP 62.85	CLP 63.80	213,596,860