Compañía Cervecerías Unidas S.A. (CCU) Price History
Daily open, high, low, close and volume for Compañía Cervecerías Unidas S.A. (CCU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-08 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-07 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-06 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-05 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-02 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-10-01 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-30 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-29 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-28 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-25 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-24 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-23 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-22 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-21 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-17 | CLP 5,330.00 | CLP 5,519.90 | CLP 5,330.00 | CLP 5,330.00 | 0 |
| 2026-09-16 | CLP 5,415.00 | CLP 5,579.90 | CLP 5,373.30 | CLP 5,415.00 | 367,573 |
| 2026-09-15 | CLP 5,373.30 | CLP 5,579.90 | CLP 5,348.40 | CLP 5,373.30 | 441,271 |
| 2026-09-14 | CLP 5,475.00 | CLP 5,589.70 | CLP 5,420.00 | CLP 5,475.00 | 361,130 |
| 2026-09-11 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-10 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-09 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-08 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-07 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-04 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-03 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-02 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-09-01 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-31 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-28 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-27 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-26 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-25 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-24 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-21 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-20 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-19 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-18 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-17 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-14 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-13 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-12 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-11 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-10 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-07 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-06 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-05 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-04 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-08-03 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-31 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-30 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-29 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-28 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-27 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-24 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-23 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-22 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-21 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-20 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | CLP 5,218.00 | 0 |
| 2026-07-17 | CLP 5,206.70 | CLP 5,292.40 | CLP 5,171.30 | CLP 5,218.00 | 839,541 |
| 2026-07-15 | CLP 5,299.90 | CLP 5,299.90 | CLP 5,192.20 | CLP 5,206.70 | 102,376 |
| 2026-07-14 | CLP 5,159.00 | CLP 5,239.00 | CLP 5,139.00 | CLP 5,239.00 | 274,661 |
| 2026-07-13 | CLP 5,250.00 | CLP 5,250.00 | CLP 5,149.40 | CLP 5,249.00 | 115,479 |
| 2026-07-10 | CLP 5,103.00 | CLP 5,200.00 | CLP 5,087.60 | CLP 5,200.00 | 192,782 |
| 2026-07-09 | CLP 5,125.00 | CLP 5,160.40 | CLP 5,062.80 | CLP 5,103.00 | 124,339 |
| 2026-07-08 | CLP 5,299.80 | CLP 5,201.00 | CLP 5,104.10 | CLP 5,117.30 | 74,825 |
| 2026-07-07 | CLP 5,250.00 | CLP 5,360.00 | CLP 5,201.00 | CLP 5,201.00 | 124,586 |
| 2026-07-06 | CLP 5,190.00 | CLP 5,295.00 | CLP 5,189.00 | CLP 5,250.00 | 1,365,057 |
| 2026-07-03 | CLP 5,150.00 | CLP 5,213.40 | CLP 5,150.00 | CLP 5,190.00 | 54,200 |
| 2026-07-02 | CLP 5,050.00 | CLP 5,171.90 | CLP 5,073.20 | CLP 5,150.00 | 412,876 |
| 2026-07-01 | CLP 5,051.60 | CLP 5,100.00 | CLP 5,030.20 | CLP 5,039.10 | 184,142 |
| 2026-06-30 | CLP 5,238.00 | CLP 5,195.50 | CLP 5,082.10 | CLP 5,100.00 | 297,058 |
| 2026-06-26 | CLP 5,150.00 | CLP 5,299.90 | CLP 5,152.10 | CLP 5,240.00 | 349,155 |
| 2026-06-25 | CLP 5,165.00 | CLP 5,199.80 | CLP 5,120.10 | CLP 5,150.00 | 237,713 |
| 2026-06-24 | CLP 5,190.00 | CLP 5,192.10 | CLP 5,150.00 | CLP 5,150.00 | 118,332 |
| 2026-06-23 | CLP 5,241.00 | CLP 5,240.00 | CLP 5,150.10 | CLP 5,181.40 | 38,940 |
| 2026-06-22 | CLP 5,156.50 | CLP 5,264.20 | CLP 5,186.60 | CLP 5,240.00 | 156,422 |
| 2026-06-19 | CLP 5,100.00 | CLP 5,151.00 | CLP 5,099.90 | CLP 5,150.00 | 268,684 |
| 2026-06-18 | CLP 5,110.00 | CLP 5,207.00 | CLP 5,070.00 | CLP 5,100.00 | 488,041 |
| 2026-06-17 | CLP 5,245.00 | CLP 5,180.00 | CLP 5,020.40 | CLP 5,104.00 | 246,821 |
| 2026-06-16 | CLP 5,250.00 | CLP 5,272.30 | CLP 5,173.50 | CLP 5,239.90 | 38,240 |
| 2026-06-15 | CLP 5,350.00 | CLP 5,350.00 | CLP 5,207.30 | CLP 5,207.30 | 247,750 |
| 2026-06-12 | CLP 5,400.00 | CLP 5,299.90 | CLP 5,169.90 | CLP 5,250.00 | 135,803 |
| 2026-06-11 | CLP 5,122.00 | CLP 5,250.00 | CLP 5,122.00 | CLP 5,250.00 | 198,367 |
| 2026-06-10 | CLP 5,120.00 | CLP 5,128.30 | CLP 5,074.10 | CLP 5,122.00 | 61,870 |
| 2026-06-09 | CLP 5,080.90 | CLP 5,130.70 | CLP 5,045.10 | CLP 5,119.00 | 305,371 |
| 2026-06-08 | CLP 5,049.90 | CLP 5,081.00 | CLP 5,011.50 | CLP 5,081.00 | 75,872 |
| 2026-06-05 | CLP 5,080.00 | CLP 5,133.90 | CLP 5,033.00 | CLP 5,054.80 | 46,172 |
| 2026-06-04 | CLP 5,203.30 | CLP 5,110.00 | CLP 5,049.80 | CLP 5,069.00 | 64,561 |
| 2026-06-03 | CLP 5,120.00 | CLP 5,120.00 | CLP 5,011.00 | CLP 5,050.00 | 55,426 |
| 2026-06-02 | CLP 5,200.00 | CLP 5,215.80 | CLP 5,110.20 | CLP 5,120.00 | 130,528 |
| 2026-06-01 | CLP 5,346.00 | CLP 5,350.00 | CLP 5,225.40 | CLP 5,235.00 | 973,668 |
| 2026-05-29 | CLP 5,345.00 | CLP 5,350.00 | CLP 5,201.10 | CLP 5,350.00 | 1,189,073 |
| 2026-05-28 | CLP 5,415.00 | CLP 5,419.90 | CLP 5,311.10 | CLP 5,345.00 | 135,680 |
| 2026-05-27 | CLP 5,280.00 | CLP 5,442.20 | CLP 5,285.00 | CLP 5,415.00 | 2,616,210 |
| 2026-05-26 | CLP 5,449.90 | CLP 5,375.00 | CLP 5,222.00 | CLP 5,280.00 | 268,563 |
| 2026-05-25 | CLP 5,100.00 | CLP 5,395.00 | CLP 5,100.00 | CLP 5,375.00 | 274,813 |
| 2026-05-22 | CLP 5,200.00 | CLP 5,301.70 | CLP 5,124.30 | CLP 5,200.00 | 145,539 |
| 2026-05-20 | CLP 5,240.00 | CLP 5,288.30 | CLP 5,193.30 | CLP 5,245.00 | 193,103 |
| 2026-05-19 | CLP 5,310.00 | CLP 5,382.30 | CLP 5,199.00 | CLP 5,247.00 | 292,264 |
| 2026-05-18 | CLP 5,172.60 | CLP 5,310.00 | CLP 5,164.20 | CLP 5,310.00 | 202,654 |
| 2026-05-15 | CLP 5,200.00 | CLP 5,300.00 | CLP 5,145.20 | CLP 5,172.60 | 87,085 |
| 2026-05-14 | CLP 5,197.10 | CLP 5,280.00 | CLP 5,205.10 | CLP 5,241.70 | 54,189 |
| 2026-05-13 | CLP 5,250.00 | CLP 5,249.90 | CLP 5,149.50 | CLP 5,221.90 | 92,460 |
| 2026-05-12 | CLP 5,180.00 | CLP 5,279.90 | CLP 5,150.10 | CLP 5,200.00 | 154,150 |
| 2026-05-11 | CLP 5,338.00 | CLP 5,320.00 | CLP 5,143.40 | CLP 5,180.00 | 59,365 |
| 2026-05-08 | CLP 5,460.00 | CLP 5,470.70 | CLP 5,310.00 | CLP 5,338.00 | 85,035 |
| 2026-05-07 | CLP 5,228.00 | CLP 5,490.00 | CLP 5,358.30 | CLP 5,450.00 | 360,791 |
| 2026-05-06 | CLP 5,156.50 | CLP 5,427.30 | CLP 5,156.50 | CLP 5,390.00 | 398,798 |
| 2026-05-05 | CLP 5,000.00 | CLP 5,180.40 | CLP 5,080.00 | CLP 5,156.50 | 351,278 |
| 2026-05-04 | CLP 4,947.00 | CLP 5,112.80 | CLP 4,947.00 | CLP 5,000.00 | 326,005 |
| 2026-04-30 | CLP 5,015.10 | CLP 5,183.30 | CLP 4,965.80 | CLP 5,100.00 | 217,371 |
| 2026-04-29 | CLP 5,016.00 | CLP 5,040.90 | CLP 4,953.00 | CLP 5,000.00 | 159,795 |
| 2026-04-28 | CLP 5,100.00 | CLP 5,110.10 | CLP 5,015.00 | CLP 5,016.00 | 183,172 |
| 2026-04-27 | CLP 5,145.00 | CLP 5,180.00 | CLP 5,110.80 | CLP 5,143.50 | 114,016 |
| 2026-04-24 | CLP 5,060.00 | CLP 5,175.00 | CLP 5,060.00 | CLP 5,148.30 | 92,132 |
| 2026-04-23 | CLP 5,185.20 | CLP 5,200.00 | CLP 5,052.00 | CLP 5,052.00 | 260,613 |
| 2026-04-22 | CLP 5,319.00 | CLP 5,286.10 | CLP 5,166.60 | CLP 5,170.00 | 297,797 |
| 2026-04-21 | CLP 5,650.00 | CLP 5,388.70 | CLP 5,285.00 | CLP 5,319.00 | 142,323 |
| 2026-04-20 | CLP 5,548.00 | CLP 5,548.00 | CLP 5,360.90 | CLP 5,455.00 | 82,252 |
| 2026-04-17 | CLP 5,500.00 | CLP 5,600.00 | CLP 5,413.30 | CLP 5,548.00 | 400,155 |
| 2026-04-16 | CLP 5,459.90 | CLP 5,460.00 | CLP 5,413.20 | CLP 5,450.00 | 104,172 |
| 2026-04-15 | CLP 5,491.10 | CLP 5,491.00 | CLP 5,421.30 | CLP 5,460.00 | 77,165 |
| 2026-04-14 | CLP 5,650.00 | CLP 5,580.10 | CLP 5,490.00 | CLP 5,490.00 | 148,302 |
| 2026-04-13 | CLP 5,631.00 | CLP 5,613.80 | CLP 5,496.70 | CLP 5,531.00 | 263,315 |
| 2026-04-10 | CLP 5,569.90 | CLP 5,647.50 | CLP 5,556.90 | CLP 5,631.00 | 190,557 |
| 2026-04-09 | CLP 5,484.50 | CLP 5,575.00 | CLP 5,460.00 | CLP 5,538.00 | 66,241 |
| 2026-04-08 | CLP 5,500.00 | CLP 5,493.80 | CLP 5,433.20 | CLP 5,489.90 | 267,688 |
| 2026-04-07 | CLP 5,448.00 | CLP 5,448.00 | CLP 5,345.30 | CLP 5,353.90 | 152,143 |
| 2026-04-06 | CLP 5,450.00 | CLP 5,465.70 | CLP 5,399.80 | CLP 5,445.00 | 222,832 |
| 2026-04-02 | CLP 5,291.00 | CLP 5,464.30 | CLP 5,250.00 | CLP 5,449.00 | 157,500 |
| 2026-04-01 | CLP 5,300.00 | CLP 5,400.00 | CLP 5,250.00 | CLP 5,400.00 | 219,503 |
| 2026-03-31 | CLP 5,150.00 | CLP 5,288.00 | CLP 5,116.50 | CLP 5,278.00 | 475,846 |
| 2026-03-30 | CLP 5,141.00 | CLP 5,190.00 | CLP 5,073.80 | CLP 5,150.00 | 91,751 |
| 2026-03-27 | CLP 5,060.00 | CLP 5,192.30 | CLP 5,038.50 | CLP 5,141.00 | 280,361 |
| 2026-03-26 | CLP 5,090.00 | CLP 5,067.20 | CLP 5,008.80 | CLP 5,049.00 | 113,146 |
| 2026-03-25 | CLP 5,250.00 | CLP 5,250.00 | CLP 5,045.00 | CLP 5,045.00 | 215,721 |
| 2026-03-24 | CLP 5,290.00 | CLP 5,250.00 | CLP 5,050.20 | CLP 5,250.00 | 461,076 |
| 2026-03-23 | CLP 5,200.00 | CLP 5,300.00 | CLP 5,130.00 | CLP 5,290.00 | 226,643 |
| 2026-03-20 | CLP 5,230.00 | CLP 5,314.70 | CLP 5,202.00 | CLP 5,202.00 | 82,295 |
| 2026-03-19 | CLP 5,310.00 | CLP 5,310.20 | CLP 5,228.00 | CLP 5,236.00 | 399,931 |
| 2026-03-18 | CLP 5,300.00 | CLP 5,394.30 | CLP 5,220.00 | CLP 5,343.60 | 163,482 |
| 2026-03-17 | CLP 5,334.90 | CLP 5,404.80 | CLP 5,285.00 | CLP 5,290.00 | 240,861 |
| 2026-03-16 | CLP 5,325.00 | CLP 5,400.00 | CLP 5,288.70 | CLP 5,335.00 | 449,137 |
| 2026-03-13 | CLP 5,438.90 | CLP 5,398.00 | CLP 5,213.10 | CLP 5,325.00 | 155,628 |
| 2026-03-12 | CLP 5,418.00 | CLP 5,420.00 | CLP 5,262.90 | CLP 5,329.00 | 320,087 |
| 2026-03-11 | CLP 5,150.00 | CLP 5,418.00 | CLP 5,182.50 | CLP 5,418.00 | 1,029,515 |
| 2026-03-10 | CLP 5,282.00 | CLP 5,474.40 | CLP 5,100.00 | CLP 5,100.00 | 606,750 |
| 2026-03-09 | CLP 5,400.00 | CLP 5,340.00 | CLP 5,216.50 | CLP 5,270.00 | 330,313 |
| 2026-03-06 | CLP 5,460.00 | CLP 5,505.00 | CLP 5,375.70 | CLP 5,400.00 | 141,508 |
| 2026-03-05 | CLP 5,603.00 | CLP 5,679.90 | CLP 5,480.20 | CLP 5,505.00 | 288,157 |
| 2026-03-04 | CLP 5,580.10 | CLP 5,698.90 | CLP 5,548.00 | CLP 5,603.00 | 605,261 |
| 2026-03-03 | CLP 5,610.00 | CLP 5,621.20 | CLP 5,122.30 | CLP 5,544.00 | 876,692 |
| 2026-03-02 | CLP 5,800.00 | CLP 5,937.90 | CLP 5,600.10 | CLP 5,660.00 | 805,474 |
| 2026-02-27 | CLP 5,762.00 | CLP 5,889.90 | CLP 5,820.00 | CLP 5,889.00 | 841,982 |
| 2026-02-26 | CLP 5,970.00 | CLP 5,970.00 | CLP 5,810.00 | CLP 5,850.00 | 445,141 |
| 2026-02-25 | CLP 6,069.00 | CLP 6,090.00 | CLP 5,805.00 | CLP 5,950.00 | 707,809 |
| 2026-02-24 | CLP 6,050.00 | CLP 6,201.00 | CLP 5,964.40 | CLP 6,090.00 | 350,682 |
| 2026-02-23 | CLP 5,892.90 | CLP 6,197.60 | CLP 5,892.90 | CLP 6,050.00 | 147,555 |
| 2026-02-20 | CLP 6,001.00 | CLP 6,094.90 | CLP 6,001.10 | CLP 6,094.90 | 90,636 |
| 2026-02-19 | CLP 6,055.00 | CLP 6,194.10 | CLP 6,013.90 | CLP 6,095.90 | 500,426 |
| 2026-02-18 | CLP 6,185.10 | CLP 6,238.50 | CLP 6,055.00 | CLP 6,055.00 | 147,610 |
| 2026-02-17 | CLP 6,281.90 | CLP 6,280.00 | CLP 6,140.00 | CLP 6,149.90 | 488,416 |
| 2026-02-16 | CLP 6,191.50 | CLP 6,340.00 | CLP 6,124.10 | CLP 6,340.00 | 115,051 |
| 2026-02-13 | CLP 6,200.00 | CLP 6,290.00 | CLP 6,189.50 | CLP 6,290.00 | 175,689 |
| 2026-02-12 | CLP 6,395.00 | CLP 6,439.90 | CLP 6,250.00 | CLP 6,251.00 | 142,751 |
| 2026-02-11 | CLP 6,162.20 | CLP 6,441.60 | CLP 6,199.90 | CLP 6,395.00 | 423,765 |
| 2026-02-10 | CLP 6,252.50 | CLP 6,264.80 | CLP 6,161.90 | CLP 6,249.00 | 311,199 |
| 2026-02-09 | CLP 6,200.00 | CLP 6,405.00 | CLP 6,117.50 | CLP 6,252.50 | 196,211 |
| 2026-02-06 | CLP 6,101.00 | CLP 6,230.00 | CLP 6,099.40 | CLP 6,100.00 | 185,638 |
| 2026-02-05 | CLP 6,500.00 | CLP 6,222.00 | CLP 6,072.90 | CLP 6,180.00 | 189,525 |
| 2026-02-04 | CLP 6,364.90 | CLP 6,450.00 | CLP 6,222.00 | CLP 6,225.00 | 173,099 |
| 2026-02-03 | CLP 6,315.00 | CLP 6,402.00 | CLP 6,278.30 | CLP 6,364.90 | 541,389 |
| 2026-02-02 | CLP 6,420.00 | CLP 6,420.00 | CLP 6,207.30 | CLP 6,313.80 | 240,884 |
| 2026-01-30 | CLP 6,450.00 | CLP 6,500.00 | CLP 6,340.50 | CLP 6,416.10 | 219,545 |
| 2026-01-29 | CLP 6,494.40 | CLP 6,598.30 | CLP 6,435.00 | CLP 6,435.00 | 494,279 |
| 2026-01-28 | CLP 6,552.00 | CLP 6,595.40 | CLP 6,500.00 | CLP 6,560.00 | 527,601 |
| 2026-01-27 | CLP 6,570.00 | CLP 6,598.00 | CLP 6,483.80 | CLP 6,550.00 | 913,190 |
| 2026-01-26 | CLP 6,500.00 | CLP 6,588.90 | CLP 6,400.00 | CLP 6,585.00 | 599,554 |
| 2026-01-23 | CLP 6,450.00 | CLP 6,547.00 | CLP 6,450.00 | CLP 6,500.00 | 324,758 |
| 2026-01-22 | CLP 6,400.00 | CLP 6,434.00 | CLP 6,361.70 | CLP 6,434.00 | 351,497 |
| 2026-01-21 | CLP 6,209.00 | CLP 6,409.70 | CLP 6,209.00 | CLP 6,398.90 | 824,337 |
| 2026-01-20 | CLP 6,200.00 | CLP 6,259.90 | CLP 6,147.40 | CLP 6,209.00 | 184,548 |
| 2026-01-19 | CLP 6,120.00 | CLP 6,284.20 | CLP 6,121.70 | CLP 6,156.00 | 73,582 |
| 2026-01-16 | CLP 6,255.00 | CLP 6,300.00 | CLP 6,170.00 | CLP 6,248.00 | 243,142 |
| 2026-01-15 | CLP 6,345.00 | CLP 6,399.20 | CLP 6,249.70 | CLP 6,255.00 | 200,522 |
| 2026-01-14 | CLP 6,330.00 | CLP 6,390.00 | CLP 6,284.70 | CLP 6,345.00 | 966,283 |
| 2026-01-13 | CLP 6,329.00 | CLP 6,360.00 | CLP 6,279.90 | CLP 6,335.00 | 361,646 |
| 2026-01-12 | CLP 6,330.00 | CLP 6,382.70 | CLP 6,247.90 | CLP 6,329.90 | 285,269 |
| 2026-01-09 | CLP 6,211.00 | CLP 6,314.90 | CLP 6,138.00 | CLP 6,225.90 | 1,139,157 |
| 2026-01-08 | CLP 6,120.00 | CLP 6,214.90 | CLP 6,099.70 | CLP 6,211.00 | 274,797 |
| 2026-01-07 | CLP 6,049.90 | CLP 6,100.60 | CLP 5,999.50 | CLP 6,100.00 | 865,481 |
| 2026-01-06 | CLP 5,890.50 | CLP 6,072.80 | CLP 5,890.50 | CLP 6,050.00 | 888,970 |
| 2026-01-05 | CLP 5,823.00 | CLP 5,950.00 | CLP 5,786.00 | CLP 5,950.00 | 535,693 |
| 2026-01-02 | CLP 5,864.00 | CLP 5,892.00 | CLP 5,800.00 | CLP 5,810.00 | 157,425 |
| 2025-12-30 | CLP 5,899.00 | CLP 5,890.00 | CLP 5,770.20 | CLP 5,865.50 | 288,284 |
| 2025-12-29 | CLP 5,883.80 | CLP 5,917.90 | CLP 5,829.50 | CLP 5,898.00 | 304,826 |
| 2025-12-26 | CLP 5,809.00 | CLP 5,891.30 | CLP 5,801.10 | CLP 5,880.00 | 380,344 |
| 2025-12-24 | CLP 5,818.00 | CLP 5,838.00 | CLP 5,782.70 | CLP 5,809.00 | 130,157 |
| 2025-12-23 | CLP 5,790.00 | CLP 5,900.00 | CLP 5,745.00 | CLP 5,889.90 | 612,515 |
| 2025-12-22 | CLP 5,760.00 | CLP 5,821.30 | CLP 5,760.00 | CLP 5,795.00 | 291,797 |
| 2025-12-19 | CLP 5,835.00 | CLP 5,780.00 | CLP 5,757.10 | CLP 5,763.00 | 236,037 |
| 2025-12-18 | CLP 5,770.00 | CLP 5,898.00 | CLP 5,750.00 | CLP 5,750.00 | 169,638 |
| 2025-12-17 | CLP 5,850.00 | CLP 6,050.00 | CLP 5,760.00 | CLP 5,776.00 | 345,854 |
| 2025-12-16 | CLP 6,031.40 | CLP 6,031.40 | CLP 5,860.10 | CLP 5,900.00 | 361,984 |
| 2025-12-15 | CLP 6,101.00 | CLP 6,125.00 | CLP 6,000.00 | CLP 6,010.00 | 163,182 |
| 2025-12-12 | CLP 6,190.00 | CLP 6,140.10 | CLP 6,029.00 | CLP 6,050.00 | 398,070 |
| 2025-12-11 | CLP 5,991.00 | CLP 6,088.00 | CLP 5,989.90 | CLP 6,060.00 | 953,317 |
| 2025-12-10 | CLP 6,030.10 | CLP 6,044.00 | CLP 5,965.00 | CLP 5,991.00 | 363,440 |
| 2025-12-09 | CLP 6,100.00 | CLP 6,129.00 | CLP 6,000.00 | CLP 6,025.00 | 790,296 |
| 2025-12-05 | CLP 6,100.00 | CLP 6,150.00 | CLP 6,070.10 | CLP 6,100.00 | 623,439 |
| 2025-12-04 | CLP 6,218.00 | CLP 6,228.40 | CLP 6,090.00 | CLP 6,100.00 | 980,235 |
| 2025-12-03 | CLP 6,225.00 | CLP 6,300.00 | CLP 6,200.00 | CLP 6,218.00 | 773,514 |
| 2025-12-02 | CLP 6,340.00 | CLP 6,377.90 | CLP 6,217.00 | CLP 6,220.00 | 1,021,827 |
| 2025-12-01 | CLP 6,241.00 | CLP 6,350.00 | CLP 6,213.90 | CLP 6,334.00 | 646,883 |
| 2025-11-28 | CLP 6,231.00 | CLP 6,244.90 | CLP 6,155.60 | CLP 6,241.00 | 99,591 |
| 2025-11-27 | CLP 6,225.00 | CLP 6,289.90 | CLP 6,182.60 | CLP 6,197.30 | 208,663 |
| 2025-11-26 | CLP 6,150.00 | CLP 6,248.90 | CLP 6,149.40 | CLP 6,225.00 | 396,323 |
| 2025-11-25 | CLP 6,049.00 | CLP 6,149.50 | CLP 6,049.00 | CLP 6,149.00 | 241,773 |
| 2025-11-24 | CLP 6,059.90 | CLP 6,049.00 | CLP 5,958.70 | CLP 6,049.00 | 633,734 |
| 2025-11-21 | CLP 6,026.60 | CLP 6,085.00 | CLP 5,986.10 | CLP 6,059.90 | 409,399 |
| 2025-11-20 | CLP 6,013.00 | CLP 6,072.00 | CLP 6,015.10 | CLP 6,042.00 | 695,332 |
| 2025-11-19 | CLP 6,078.00 | CLP 6,155.90 | CLP 6,001.00 | CLP 6,013.00 | 137,591 |
| 2025-11-18 | CLP 6,150.00 | CLP 6,150.00 | CLP 5,957.20 | CLP 6,075.00 | 386,901 |
| 2025-11-17 | CLP 6,290.00 | CLP 6,290.00 | CLP 6,083.00 | CLP 6,150.00 | 1,160,657 |
| 2025-11-14 | CLP 6,200.00 | CLP 6,290.00 | CLP 6,020.00 | CLP 6,078.00 | 714,871 |
| 2025-11-13 | CLP 6,160.00 | CLP 6,290.00 | CLP 6,112.40 | CLP 6,200.00 | 1,629,941 |
| 2025-11-12 | CLP 5,970.00 | CLP 6,160.00 | CLP 5,958.90 | CLP 6,160.00 | 1,508,748 |
| 2025-11-11 | CLP 5,861.00 | CLP 5,989.90 | CLP 5,855.00 | CLP 5,989.90 | 1,975,830 |
| 2025-11-10 | CLP 5,839.10 | CLP 5,950.00 | CLP 5,839.10 | CLP 5,878.50 | 318,723 |
| 2025-11-07 | CLP 5,806.00 | CLP 5,875.00 | CLP 5,755.00 | CLP 5,839.00 | 1,873,379 |
| 2025-11-06 | CLP 6,050.00 | CLP 6,050.00 | CLP 5,770.80 | CLP 5,806.00 | 881,591 |
| 2025-11-05 | CLP 6,049.00 | CLP 6,050.00 | CLP 5,986.10 | CLP 5,994.00 | 2,748,902 |
| 2025-11-04 | CLP 6,049.80 | CLP 6,049.80 | CLP 5,975.90 | CLP 6,000.00 | 359,225 |
| 2025-11-03 | CLP 6,050.00 | CLP 6,080.00 | CLP 6,000.00 | CLP 6,047.80 | 3,313,709 |
| 2025-10-30 | CLP 5,900.00 | CLP 6,120.00 | CLP 5,952.00 | CLP 6,000.00 | 307,439 |
| 2025-10-29 | CLP 6,220.00 | CLP 6,125.00 | CLP 5,953.80 | CLP 6,000.00 | 3,097,392 |
| 2025-10-28 | CLP 6,330.00 | CLP 6,330.00 | CLP 6,070.10 | CLP 6,070.10 | 1,469,029 |
| 2025-10-27 | CLP 6,035.00 | CLP 6,181.40 | CLP 6,000.00 | CLP 6,130.00 | 5,111,893 |
| 2025-10-24 | CLP 5,882.00 | CLP 5,980.00 | CLP 5,805.00 | CLP 5,820.00 | 1,005,546 |
| 2025-10-23 | CLP 5,811.80 | CLP 5,899.90 | CLP 5,805.00 | CLP 5,882.00 | 3,280,201 |
| 2025-10-22 | CLP 6,000.00 | CLP 6,000.00 | CLP 5,799.90 | CLP 5,805.00 | 734,330 |
| 2025-10-21 | CLP 5,980.00 | CLP 6,100.00 | CLP 5,917.50 | CLP 5,920.00 | 3,508,515 |
| 2025-10-20 | CLP 5,980.00 | CLP 5,994.90 | CLP 5,924.70 | CLP 5,994.90 | 213,474 |
| 2025-10-17 | CLP 5,900.00 | CLP 5,980.00 | CLP 5,875.00 | CLP 5,980.00 | 4,091,359 |
| 2025-10-16 | CLP 5,818.00 | CLP 5,956.10 | CLP 5,817.60 | CLP 5,899.90 | 2,942,281 |
| 2025-10-15 | CLP 5,651.00 | CLP 5,837.60 | CLP 5,651.00 | CLP 5,818.00 | 1,496,113 |
| 2025-10-14 | CLP 5,690.00 | CLP 5,690.00 | CLP 5,612.00 | CLP 5,675.00 | 3,427,223 |
| 2025-10-13 | CLP 5,520.00 | CLP 5,689.60 | CLP 5,521.00 | CLP 5,689.60 | 2,118,183 |
| 2025-10-10 | CLP 5,650.00 | CLP 5,670.00 | CLP 5,455.90 | CLP 5,520.00 | 3,529,323 |
| 2025-10-09 | CLP 5,610.00 | CLP 5,650.00 | CLP 5,500.00 | CLP 5,620.00 | 2,492,436 |