Singular Asset Management ADM GEN FD SA - FI Singular Core ETF (CFI4060ETF) Price History
Daily open, high, low, close and volume for Singular Asset Management ADM GEN FD SA - FI Singular Core ETF (CFI4060ETF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,136.40 | CLP 1,136.40 | CLP 1,121.50 | CLP 1,122.00 | 90,451 |
| 2026-10-08 | CLP 1,123.20 | CLP 1,123.20 | CLP 1,120.00 | CLP 1,122.40 | 17,860 |
| 2026-10-07 | CLP 1,123.50 | CLP 1,123.50 | CLP 1,121.00 | CLP 1,123.20 | 11,262 |
| 2026-10-06 | CLP 1,123.40 | CLP 1,123.50 | CLP 1,123.40 | CLP 1,123.50 | 6,611 |
| 2026-10-05 | CLP 1,124.30 | CLP 1,124.30 | CLP 1,119.00 | CLP 1,119.60 | 106,321 |
| 2026-10-02 | CLP 1,118.50 | CLP 1,126.10 | CLP 1,118.50 | CLP 1,124.30 | 35,143 |
| 2026-10-01 | CLP 1,117.00 | CLP 1,118.50 | CLP 1,116.80 | CLP 1,118.50 | 12,916 |
| 2026-09-30 | CLP 1,116.90 | CLP 1,116.90 | CLP 1,116.90 | CLP 1,116.90 | 2,468 |
| 2026-09-29 | CLP 1,114.20 | CLP 1,114.90 | CLP 1,113.80 | CLP 1,114.90 | 14,850 |
| 2026-09-28 | CLP 1,115.40 | CLP 1,115.40 | CLP 1,115.40 | CLP 1,115.40 | 1,913 |
| 2026-09-25 | CLP 1,116.70 | CLP 1,116.70 | CLP 1,116.70 | CLP 1,116.70 | 5,362 |
| 2026-09-24 | CLP 1,131.00 | CLP 1,131.00 | CLP 1,112.80 | CLP 1,114.00 | 144,426 |
| 2026-09-23 | CLP 1,115.20 | CLP 1,115.30 | CLP 1,115.00 | CLP 1,115.30 | 208,076 |
| 2026-09-22 | CLP 1,126.30 | CLP 1,126.30 | CLP 1,111.20 | CLP 1,111.20 | 6,121 |
| 2026-09-21 | CLP 1,113.30 | CLP 1,113.70 | CLP 1,113.30 | CLP 1,113.70 | 19,333 |
| 2026-09-17 | CLP 1,124.00 | CLP 1,124.00 | CLP 1,110.60 | CLP 1,113.70 | 23,040 |
| 2026-09-16 | CLP 1,109.00 | CLP 1,109.00 | CLP 1,107.00 | CLP 1,108.40 | 17,515 |
| 2026-09-15 | CLP 1,105.00 | CLP 1,105.00 | CLP 1,105.00 | CLP 1,105.00 | 2,082 |
| 2026-09-14 | CLP 1,107.90 | CLP 1,107.90 | CLP 1,107.80 | CLP 1,107.80 | 4,827 |
| 2026-09-11 | CLP 1,103.00 | CLP 1,106.70 | CLP 1,103.00 | CLP 1,106.70 | 31,505 |
| 2026-09-10 | CLP 1,100.40 | CLP 1,100.40 | CLP 1,100.40 | CLP 1,100.40 | 1,835 |
| 2026-09-09 | CLP 1,098.00 | CLP 1,098.00 | CLP 1,098.00 | CLP 1,098.00 | 8,936 |
| 2026-09-08 | CLP 1,102.20 | CLP 1,102.20 | CLP 1,101.50 | CLP 1,101.80 | 140,323 |
| 2026-09-07 | CLP 1,118.20 | CLP 1,118.20 | CLP 1,118.20 | CLP 1,118.20 | 3,661 |
| 2026-09-04 | CLP 1,103.00 | CLP 1,103.30 | CLP 1,103.00 | CLP 1,103.00 | 26,403 |
| 2026-09-03 | CLP 1,099.80 | CLP 1,101.70 | CLP 1,099.40 | CLP 1,101.70 | 117,238 |
| 2026-09-02 | CLP 1,096.20 | CLP 1,098.40 | CLP 1,096.20 | CLP 1,096.20 | 338,011 |
| 2026-09-01 | CLP 1,100.00 | CLP 1,100.00 | CLP 1,096.20 | CLP 1,097.50 | 44,720 |
| 2026-08-31 | CLP 1,099.40 | CLP 1,099.40 | CLP 1,099.40 | CLP 1,099.40 | 1,520 |
| 2026-08-28 | CLP 1,100.70 | CLP 1,100.90 | CLP 1,098.30 | CLP 1,099.40 | 13,887 |
| 2026-08-27 | CLP 1,094.00 | CLP 1,097.70 | CLP 1,094.00 | CLP 1,095.10 | 43,742 |
| 2026-08-26 | CLP 1,092.00 | CLP 1,093.10 | CLP 1,092.00 | CLP 1,092.70 | 82,993 |
| 2026-08-25 | CLP 1,087.10 | CLP 1,087.10 | CLP 1,087.10 | CLP 1,087.10 | 857 |
| 2026-08-24 | CLP 1,088.10 | CLP 1,088.10 | CLP 1,087.10 | CLP 1,087.10 | 14,077 |
| 2026-08-21 | CLP 1,090.80 | CLP 1,091.00 | CLP 1,090.80 | CLP 1,090.80 | 21,567 |
| 2026-08-20 | CLP 1,092.50 | CLP 1,092.50 | CLP 1,091.10 | CLP 1,091.60 | 15,990 |
| 2026-08-19 | CLP 1,091.00 | CLP 1,093.00 | CLP 1,091.00 | CLP 1,092.00 | 346,954 |
| 2026-08-18 | CLP 1,091.70 | CLP 1,093.60 | CLP 1,091.70 | CLP 1,093.60 | 8,900 |
| 2026-08-17 | CLP 1,093.00 | CLP 1,093.00 | CLP 1,092.70 | CLP 1,092.70 | 41,235 |
| 2026-08-14 | CLP 1,092.90 | CLP 1,092.90 | CLP 1,092.80 | CLP 1,092.80 | 39,407 |
| 2026-08-13 | CLP 1,092.70 | CLP 1,092.70 | CLP 1,092.00 | CLP 1,092.00 | 38,491 |
| 2026-08-12 | CLP 1,088.30 | CLP 1,089.50 | CLP 1,088.30 | CLP 1,089.50 | 42,917 |
| 2026-08-11 | CLP 1,088.50 | CLP 1,088.50 | CLP 1,086.80 | CLP 1,086.80 | 40,661 |
| 2026-08-10 | CLP 1,089.50 | CLP 1,089.80 | CLP 1,088.60 | CLP 1,089.30 | 50,315 |
| 2026-08-07 | CLP 1,086.40 | CLP 1,088.10 | CLP 1,086.40 | CLP 1,087.20 | 24,448 |
| 2026-08-06 | CLP 1,085.00 | CLP 1,085.00 | CLP 1,085.00 | CLP 1,085.00 | 1,658 |
| 2026-08-05 | CLP 1,085.40 | CLP 1,086.00 | CLP 1,084.50 | CLP 1,086.00 | 145,313 |
| 2026-08-04 | CLP 1,083.20 | CLP 1,083.20 | CLP 1,083.20 | CLP 1,083.20 | 5,002 |
| 2026-08-03 | CLP 1,082.70 | CLP 1,083.50 | CLP 1,082.70 | CLP 1,083.50 | 7,190 |
| 2026-07-31 | CLP 1,078.20 | CLP 1,078.20 | CLP 1,078.20 | CLP 1,078.20 | 4,578 |
| 2026-07-30 | CLP 1,075.50 | CLP 1,077.10 | CLP 1,075.00 | CLP 1,077.10 | 411,149 |
| 2026-07-29 | CLP 1,075.70 | CLP 1,075.70 | CLP 1,075.70 | CLP 1,075.70 | 10,198 |
| 2026-07-28 | CLP 1,078.50 | CLP 1,078.50 | CLP 1,078.50 | CLP 1,078.50 | 3,094 |
| 2026-07-27 | CLP 1,085.40 | CLP 1,085.40 | CLP 1,081.70 | CLP 1,081.70 | 52,831 |
| 2026-07-24 | CLP 1,084.60 | CLP 1,084.60 | CLP 1,084.40 | CLP 1,084.40 | 44,192 |
| 2026-07-23 | CLP 1,094.40 | CLP 1,094.40 | CLP 1,084.80 | CLP 1,084.80 | 40,397 |
| 2026-07-22 | CLP 1,085.60 | CLP 1,086.70 | CLP 1,085.60 | CLP 1,085.90 | 48,056 |
| 2026-07-21 | CLP 1,079.10 | CLP 1,085.30 | CLP 1,079.10 | CLP 1,085.30 | 41,229 |
| 2026-07-20 | CLP 1,077.50 | CLP 1,077.70 | CLP 1,077.00 | CLP 1,077.60 | 42,262 |
| 2026-07-17 | CLP 1,086.40 | CLP 1,086.40 | CLP 1,086.40 | CLP 1,086.40 | 41,473 |
| 2026-07-15 | CLP 1,081.20 | CLP 1,081.20 | CLP 1,080.60 | CLP 1,081.00 | 42,177 |
| 2026-07-14 | CLP 1,074.00 | CLP 1,076.30 | CLP 1,073.30 | CLP 1,074.50 | 64,908 |
| 2026-07-13 | CLP 1,082.20 | CLP 1,082.20 | CLP 1,082.20 | CLP 1,082.20 | 168 |
| 2026-07-10 | CLP 1,080.10 | CLP 1,082.20 | CLP 1,080.10 | CLP 1,082.20 | 19,653 |
| 2026-07-09 | CLP 1,080.20 | CLP 1,081.30 | CLP 1,080.10 | CLP 1,081.10 | 66,374 |
| 2026-07-08 | CLP 1,076.00 | CLP 1,083.20 | CLP 1,076.00 | CLP 1,083.20 | 15,125 |
| 2026-07-07 | CLP 1,090.00 | CLP 1,090.00 | CLP 1,076.20 | CLP 1,076.20 | 110,455 |
| 2026-07-06 | CLP 1,089.10 | CLP 1,089.10 | CLP 1,088.80 | CLP 1,089.10 | 4,698 |
| 2026-07-03 | CLP 1,091.80 | CLP 1,091.80 | CLP 1,091.80 | CLP 1,089.10 | 10,332 |
| 2026-07-02 | CLP 1,073.90 | CLP 1,073.90 | CLP 1,071.30 | CLP 1,072.20 | 62,044 |
| 2026-07-01 | CLP 1,081.30 | CLP 1,082.00 | CLP 1,080.00 | CLP 1,081.50 | 16,185 |
| 2026-06-30 | CLP 1,074.20 | CLP 1,075.30 | CLP 1,074.20 | CLP 1,075.30 | 77,297 |
| 2026-06-26 | CLP 1,071.90 | CLP 1,071.90 | CLP 1,071.90 | CLP 1,071.90 | 11,335 |
| 2026-06-25 | CLP 1,067.50 | CLP 1,068.70 | CLP 1,066.30 | CLP 1,066.70 | 20,349 |
| 2026-06-24 | CLP 1,074.50 | CLP 1,074.50 | CLP 1,074.50 | CLP 1,071.40 | 5,412 |
| 2026-06-23 | CLP 1,071.40 | CLP 1,071.40 | CLP 1,071.40 | CLP 1,071.40 | 709 |
| 2026-06-22 | CLP 1,069.60 | CLP 1,071.40 | CLP 1,069.60 | CLP 1,071.40 | 29,494 |
| 2026-06-19 | CLP 1,092.80 | CLP 1,092.80 | CLP 1,092.80 | CLP 1,092.80 | 22,866 |
| 2026-06-18 | CLP 1,072.30 | CLP 1,076.00 | CLP 1,072.30 | CLP 1,058.50 | 2,210 |
| 2026-06-17 | CLP 1,059.90 | CLP 1,059.90 | CLP 1,057.10 | CLP 1,058.50 | 6,645 |
| 2026-06-16 | CLP 1,059.50 | CLP 1,059.50 | CLP 1,058.50 | CLP 1,058.50 | 11,672 |
| 2026-06-15 | CLP 1,058.00 | CLP 1,062.10 | CLP 1,058.00 | CLP 1,061.90 | 4,787 |
| 2026-06-12 | CLP 1,060.20 | CLP 1,063.10 | CLP 1,060.20 | CLP 1,061.90 | 42,464 |
| 2026-06-11 | CLP 1,057.30 | CLP 1,057.30 | CLP 1,057.30 | CLP 1,057.30 | 14,431 |
| 2026-06-10 | CLP 1,063.60 | CLP 1,063.60 | CLP 1,059.50 | CLP 1,062.00 | 110,603 |
| 2026-06-09 | CLP 1,077.00 | CLP 1,077.00 | CLP 1,059.70 | CLP 1,060.10 | 16,963 |
| 2026-06-08 | CLP 1,071.90 | CLP 1,078.00 | CLP 1,071.90 | CLP 1,077.90 | 20,175 |
| 2026-06-05 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | 462 |
| 2026-06-04 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | 277 |
| 2026-06-03 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | CLP 1,071.80 | 763 |
| 2026-06-02 | CLP 1,063.30 | CLP 1,063.30 | CLP 1,063.10 | CLP 1,071.80 | 7,030 |
| 2026-06-01 | CLP 1,070.10 | CLP 1,071.90 | CLP 1,070.10 | CLP 1,071.80 | 23,982 |
| 2026-05-29 | CLP 1,076.50 | CLP 1,076.50 | CLP 1,066.00 | CLP 1,066.00 | 23,788 |
| 2026-05-28 | CLP 1,062.40 | CLP 1,062.40 | CLP 1,062.40 | CLP 1,066.50 | 1,254 |
| 2026-05-27 | CLP 1,066.00 | CLP 1,066.00 | CLP 1,066.00 | CLP 1,066.50 | 3,617 |
| 2026-05-26 | CLP 1,065.10 | CLP 1,065.10 | CLP 1,065.10 | CLP 1,066.50 | 5,938 |
| 2026-05-25 | CLP 1,076.60 | CLP 1,076.60 | CLP 1,076.60 | CLP 1,066.50 | 3,563 |
| 2026-05-22 | CLP 1,069.80 | CLP 1,069.80 | CLP 1,069.80 | CLP 1,066.50 | 6,291 |
| 2026-05-20 | CLP 1,058.80 | CLP 1,058.80 | CLP 1,058.80 | CLP 1,066.50 | 5,069 |
| 2026-05-19 | CLP 1,066.50 | CLP 1,066.50 | CLP 1,065.70 | CLP 1,066.50 | 20,709 |
| 2026-05-18 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | 909 |
| 2026-05-15 | CLP 1,070.90 | CLP 1,070.90 | CLP 1,070.90 | CLP 1,057.70 | 5,185 |
| 2026-05-14 | CLP 1,045.30 | CLP 1,045.30 | CLP 1,045.30 | CLP 1,057.70 | 981 |
| 2026-05-13 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | 701 |
| 2026-05-12 | CLP 1,060.90 | CLP 1,060.90 | CLP 1,060.90 | CLP 1,057.70 | 5,301 |
| 2026-05-11 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | 390 |
| 2026-05-08 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | CLP 1,057.70 | 5,433 |
| 2026-05-07 | CLP 1,055.40 | CLP 1,060.80 | CLP 1,055.40 | CLP 1,057.70 | 115,611 |
| 2026-05-06 | CLP 1,049.40 | CLP 1,050.60 | CLP 1,049.40 | CLP 1,050.60 | 160,223 |
| 2026-05-05 | CLP 1,054.00 | CLP 1,054.90 | CLP 1,054.00 | CLP 1,047.10 | 4,769 |
| 2026-05-04 | CLP 1,068.80 | CLP 1,068.80 | CLP 1,066.10 | CLP 1,047.10 | 3,198 |
| 2026-04-30 | CLP 1,046.70 | CLP 1,047.80 | CLP 1,046.70 | CLP 1,047.10 | 15,093 |
| 2026-04-29 | CLP 1,053.60 | CLP 1,054.30 | CLP 1,053.00 | CLP 1,054.50 | 17,081 |
| 2026-04-28 | CLP 1,042.50 | CLP 1,042.70 | CLP 1,042.30 | CLP 1,042.30 | 8,652 |
| 2026-04-27 | CLP 1,042.30 | CLP 1,042.30 | CLP 1,042.30 | CLP 1,042.30 | 270,133 |
| 2026-04-24 | CLP 1,039.90 | CLP 1,039.90 | CLP 1,039.90 | CLP 1,039.90 | 151 |
| 2026-04-23 | CLP 1,045.00 | CLP 1,048.50 | CLP 1,045.00 | CLP 1,039.90 | 4,312 |
| 2026-04-22 | CLP 1,039.90 | CLP 1,039.90 | CLP 1,039.90 | CLP 1,039.90 | 24,009 |
| 2026-04-21 | CLP 1,049.40 | CLP 1,049.40 | CLP 1,049.40 | CLP 1,041.30 | 6,215 |
| 2026-04-20 | CLP 1,039.00 | CLP 1,042.20 | CLP 1,039.00 | CLP 1,041.30 | 157,901 |
| 2026-04-17 | CLP 1,032.30 | CLP 1,032.30 | CLP 1,029.90 | CLP 1,032.20 | 111,513 |
| 2026-04-16 | CLP 1,038.00 | CLP 1,039.20 | CLP 1,038.00 | CLP 1,038.70 | 123,403 |
| 2026-04-15 | CLP 1,035.60 | CLP 1,035.60 | CLP 1,033.60 | CLP 1,035.50 | 101,666 |
| 2026-04-14 | CLP 1,030.40 | CLP 1,031.60 | CLP 1,030.40 | CLP 1,024.10 | 1,805 |
| 2026-04-13 | CLP 1,024.10 | CLP 1,024.10 | CLP 1,024.10 | CLP 1,024.10 | 259 |
| 2026-04-10 | CLP 1,024.10 | CLP 1,024.10 | CLP 1,024.10 | CLP 1,024.10 | 14,420 |
| 2026-04-09 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,016.90 | 1,160 |
| 2026-04-08 | CLP 1,016.90 | CLP 1,017.00 | CLP 1,016.90 | CLP 1,016.90 | 66,153 |
| 2026-04-07 | CLP 1,027.30 | CLP 1,028.00 | CLP 1,027.30 | CLP 1,027.30 | 15,732 |
| 2026-04-06 | CLP 1,017.20 | CLP 1,017.20 | CLP 1,017.20 | CLP 1,017.30 | 16,439 |
| 2026-04-02 | CLP 1,023.70 | CLP 1,023.70 | CLP 1,023.70 | CLP 1,013.80 | 5,184 |
| 2026-04-01 | CLP 1,012.50 | CLP 1,015.50 | CLP 1,012.50 | CLP 1,013.80 | 12,506 |
| 2026-03-31 | CLP 1,012.00 | CLP 1,012.00 | CLP 1,012.00 | CLP 1,018.20 | 4,946 |
| 2026-03-30 | CLP 1,018.30 | CLP 1,018.30 | CLP 1,018.00 | CLP 1,018.20 | 9,462 |
| 2026-03-27 | CLP 1,039.00 | CLP 1,039.00 | CLP 1,039.00 | CLP 1,008.00 | 6,763 |
| 2026-03-26 | CLP 1,016.30 | CLP 1,016.30 | CLP 1,016.30 | CLP 1,008.00 | 1,884 |
| 2026-03-25 | CLP 1,013.00 | CLP 1,013.00 | CLP 1,013.00 | CLP 1,008.00 | 4,902 |
| 2026-03-24 | CLP 1,008.00 | CLP 1,008.00 | CLP 1,008.00 | CLP 1,008.00 | 20,054 |
| 2026-03-23 | CLP 1,009.00 | CLP 1,009.00 | CLP 995.90 | CLP 996.54 | 49,475 |
| 2026-03-20 | CLP 1,020.10 | CLP 1,020.10 | CLP 1,020.10 | CLP 1,009.00 | 4,847 |
| 2026-03-19 | CLP 1,009.00 | CLP 1,009.00 | CLP 1,009.00 | CLP 1,009.00 | 80,344 |
| 2026-03-18 | CLP 1,019.00 | CLP 1,024.20 | CLP 1,018.30 | CLP 1,021.60 | 83,620 |
| 2026-03-17 | CLP 1,012.70 | CLP 1,015.10 | CLP 1,012.70 | CLP 1,028.00 | 2,137 |
| 2026-03-16 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | 903 |
| 2026-03-13 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | 45 |
| 2026-03-12 | CLP 1,023.00 | CLP 1,030.50 | CLP 1,023.00 | CLP 1,028.00 | 46,579 |
| 2026-03-11 | CLP 1,010.00 | CLP 1,020.00 | CLP 1,010.00 | CLP 1,015.40 | 27,205 |
| 2026-03-10 | CLP 1,005.00 | CLP 1,005.00 | CLP 999.80 | CLP 1,001.50 | 26,667 |
| 2026-03-09 | CLP 1,018.90 | CLP 1,018.90 | CLP 1,018.90 | CLP 1,018.90 | 10,410 |
| 2026-03-06 | CLP 1,025.70 | CLP 1,025.70 | CLP 1,025.70 | CLP 1,028.00 | 5,845 |
| 2026-03-05 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | CLP 1,028.00 | 15,730 |
| 2026-03-04 | CLP 1,008.70 | CLP 1,009.00 | CLP 1,008.00 | CLP 1,008.50 | 45,292 |
| 2026-03-03 | CLP 1,035.60 | CLP 1,035.60 | CLP 1,035.60 | CLP 1,021.40 | 1,427 |
| 2026-03-02 | CLP 1,022.40 | CLP 1,022.40 | CLP 1,021.40 | CLP 1,021.40 | 394,320 |
| 2026-02-27 | CLP 1,014.80 | CLP 1,014.80 | CLP 1,014.80 | CLP 1,008.20 | 5,097 |
| 2026-02-26 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 617 |
| 2026-02-25 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 0 |
| 2026-02-24 | CLP 1,004.00 | CLP 1,006.40 | CLP 1,004.00 | CLP 1,008.20 | 7,016 |
| 2026-02-23 | CLP 1,008.00 | CLP 1,008.00 | CLP 1,007.00 | CLP 1,008.20 | 7,020 |
| 2026-02-20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 247 |
| 2026-02-19 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 495 |
| 2026-02-18 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 749 |
| 2026-02-17 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | CLP 1,008.20 | 8,114 |
| 2026-02-16 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | 220 |
| 2026-02-13 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | 105 |
| 2026-02-12 | CLP 1,003.10 | CLP 1,003.10 | CLP 1,003.10 | CLP 1,003.90 | 5,716 |
| 2026-02-11 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | CLP 1,003.90 | 29,017 |
| 2026-02-10 | CLP 1,005.00 | CLP 1,007.30 | CLP 1,005.00 | CLP 1,007.30 | 26,954 |
| 2026-02-09 | CLP 990.00 | CLP 1,001.90 | CLP 990.00 | CLP 1,001.70 | 17,455 |
| 2026-02-06 | CLP 990.00 | CLP 990.00 | CLP 990.00 | CLP 990.00 | 20,199 |
| 2026-02-05 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | 41 |
| 2026-02-04 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | 531 |
| 2026-02-03 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | 138 |
| 2026-02-02 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | CLP 1,007.80 | 1,236 |
| 2026-01-30 | CLP 1,000.00 | CLP 1,010.00 | CLP 1,000.00 | CLP 1,007.80 | 41,976 |
| 2026-01-29 | CLP 1,000.00 | CLP 1,000.00 | CLP 990.60 | CLP 990.60 | 19,454 |
| 2026-01-28 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | 9,627 |
| 2026-01-27 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | 5 |
| 2026-01-26 | CLP 997.60 | CLP 997.60 | CLP 997.60 | CLP 1,000.00 | 4,042 |
| 2026-01-23 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | 277 |
| 2026-01-22 | CLP 1,001.00 | CLP 1,001.00 | CLP 1,001.00 | CLP 1,000.00 | 2,323 |
| 2026-01-21 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | CLP 1,000.00 | 383 |
| 2026-01-20 | CLP 1,012.20 | CLP 1,012.20 | CLP 1,000.00 | CLP 1,000.00 | 187,586 |
| 2026-01-19 | CLP 1,012.20 | CLP 1,012.20 | CLP 1,012.20 | CLP 1,012.20 | 883 |
| 2026-01-16 | CLP 1,013.90 | CLP 1,013.90 | CLP 1,012.20 | CLP 1,012.20 | 20,990 |
| 2026-01-15 | CLP 1,001.00 | CLP 1,001.00 | CLP 1,001.00 | CLP 1,000.80 | 1,223 |
| 2026-01-14 | CLP 1,005.90 | CLP 1,005.90 | CLP 999.60 | CLP 1,000.80 | 15,935 |
| 2026-01-13 | CLP 1,002.20 | CLP 1,006.80 | CLP 1,002.20 | CLP 1,005.90 | 8,630 |
| 2026-01-12 | CLP 1,002.60 | CLP 1,002.60 | CLP 1,002.60 | CLP 1,002.60 | 26,301 |
| 2026-01-09 | CLP 1,011.50 | CLP 1,011.50 | CLP 1,011.50 | CLP 1,011.50 | 250 |
| 2026-01-08 | CLP 1,009.90 | CLP 1,009.90 | CLP 1,009.90 | CLP 1,011.50 | 3,028 |
| 2026-01-07 | CLP 1,011.50 | CLP 1,011.50 | CLP 1,011.50 | CLP 1,011.50 | 100,465 |
| 2026-01-06 | CLP 1,022.80 | CLP 1,023.00 | CLP 1,001.10 | CLP 1,001.10 | 148,848 |
| 2026-01-05 | CLP 1,009.50 | CLP 1,012.00 | CLP 1,009.50 | CLP 1,011.40 | 13,825 |
| 2026-01-02 | CLP 1,009.90 | CLP 1,009.90 | CLP 1,009.90 | CLP 1,014.50 | 2,021 |
| 2025-12-30 | CLP 1,014.50 | CLP 1,014.50 | CLP 1,014.50 | CLP 1,014.50 | 1,272 |
| 2025-12-29 | CLP 1,014.50 | CLP 1,014.50 | CLP 1,014.50 | CLP 1,014.50 | 95,426 |
| 2025-12-26 | CLP 1,010.60 | CLP 1,010.60 | CLP 1,010.60 | CLP 1,005.00 | 1,694 |
| 2025-12-24 | CLP 1,005.00 | CLP 1,005.00 | CLP 1,005.00 | CLP 1,005.00 | 1,953 |
| 2025-12-23 | CLP 1,012.30 | CLP 1,012.30 | CLP 1,005.00 | CLP 1,005.00 | 18,212 |
| 2025-12-22 | CLP 1,008.30 | CLP 1,010.30 | CLP 1,008.30 | CLP 1,008.90 | 99,869 |
| 2025-12-19 | CLP 1,004.80 | CLP 1,004.80 | CLP 1,004.80 | CLP 1,005.10 | 8,016 |
| 2025-12-18 | CLP 1,004.10 | CLP 1,004.10 | CLP 1,002.10 | CLP 1,003.60 | 40,363 |
| 2025-12-17 | CLP 1,012.50 | CLP 1,012.50 | CLP 1,012.50 | CLP 1,012.50 | 59,709 |
| 2025-12-16 | CLP 1,018.70 | CLP 1,018.70 | CLP 1,007.20 | CLP 1,014.50 | 8,334 |
| 2025-12-15 | CLP 1,016.00 | CLP 1,016.00 | CLP 1,014.90 | CLP 1,015.20 | 9,842 |
| 2025-12-12 | CLP 1,006.70 | CLP 1,006.80 | CLP 1,006.20 | CLP 1,006.20 | 17,122 |
| 2025-12-11 | CLP 1,012.60 | CLP 1,012.60 | CLP 1,012.60 | CLP 1,012.60 | 366 |
| 2025-12-10 | CLP 1,012.80 | CLP 1,012.80 | CLP 1,012.50 | CLP 1,012.60 | 48,856 |
| 2025-12-09 | CLP 1,017.00 | CLP 1,017.00 | CLP 1,017.00 | CLP 1,017.00 | 81,355 |
| 2025-12-05 | CLP 1,015.20 | CLP 1,015.20 | CLP 1,014.60 | CLP 1,014.60 | 8,966 |
| 2025-12-04 | CLP 1,010.80 | CLP 1,010.80 | CLP 1,010.20 | CLP 1,010.50 | 11,120 |
| 2025-12-03 | CLP 1,016.00 | CLP 1,016.00 | CLP 1,009.70 | CLP 1,009.70 | 63,670 |
| 2025-12-02 | CLP 1,008.00 | CLP 1,008.10 | CLP 1,008.00 | CLP 1,015.70 | 7,396 |
| 2025-12-01 | CLP 1,012.20 | CLP 1,015.70 | CLP 1,012.20 | CLP 1,015.70 | 91,889 |
| 2025-11-28 | CLP 1,012.60 | CLP 1,013.80 | CLP 1,012.30 | CLP 1,013.80 | 1,479,089 |
| 2025-11-27 | CLP 1,010.70 | CLP 1,010.70 | CLP 1,010.70 | CLP 1,010.70 | 0 |
| 2025-11-26 | CLP 1,010.70 | CLP 1,010.70 | CLP 1,010.70 | CLP 1,010.70 | 8,641 |
| 2025-11-25 | CLP 1,021.80 | CLP 1,021.80 | CLP 1,021.80 | CLP 1,012.40 | 1,725 |
| 2025-11-24 | CLP 1,012.70 | CLP 1,012.70 | CLP 1,010.20 | CLP 1,012.40 | 17,920 |
| 2025-11-21 | CLP 1,004.40 | CLP 1,004.40 | CLP 1,004.40 | CLP 1,004.40 | 704 |
| 2025-11-20 | CLP 1,004.40 | CLP 1,004.40 | CLP 1,004.40 | CLP 1,004.40 | 348 |
| 2025-11-19 | CLP 1,004.90 | CLP 1,004.90 | CLP 1,003.70 | CLP 1,004.40 | 4,937 |
| 2025-11-18 | CLP 1,016.70 | CLP 1,016.70 | CLP 1,006.30 | CLP 1,004.40 | 6,468 |
| 2025-11-17 | CLP 1,004.10 | CLP 1,004.60 | CLP 1,003.10 | CLP 1,004.40 | 93,475 |
| 2025-11-14 | CLP 1,012.50 | CLP 1,012.50 | CLP 1,012.00 | CLP 1,012.10 | 11,520 |
| 2025-11-13 | CLP 1,010.00 | CLP 1,010.70 | CLP 1,006.20 | CLP 1,007.50 | 204,584 |
| 2025-11-12 | CLP 1,014.40 | CLP 1,014.40 | CLP 1,014.00 | CLP 1,014.00 | 115,487 |
| 2025-11-11 | CLP 1,015.40 | CLP 1,015.40 | CLP 1,015.40 | CLP 1,015.40 | 105 |
| 2025-11-10 | CLP 1,015.40 | CLP 1,015.40 | CLP 1,015.40 | CLP 1,015.40 | 284,813 |
| 2025-11-07 | CLP 1,014.60 | CLP 1,014.60 | CLP 1,014.60 | CLP 1,014.60 | 47 |
| 2025-11-06 | CLP 1,023.00 | CLP 1,023.00 | CLP 1,014.50 | CLP 1,014.60 | 318,395 |
| 2025-11-05 | CLP 1,017.00 | CLP 1,017.00 | CLP 1,017.00 | CLP 1,024.90 | 1,330 |
| 2025-11-04 | CLP 1,036.00 | CLP 1,036.00 | CLP 1,023.60 | CLP 1,024.90 | 42,369 |
| 2025-11-03 | CLP 1,025.00 | CLP 1,025.00 | CLP 1,013.00 | CLP 1,014.90 | 52,423 |
| 2025-10-30 | CLP 1,023.20 | CLP 1,023.20 | CLP 1,021.20 | CLP 1,022.60 | 83,489 |
| 2025-10-29 | CLP 1,022.30 | CLP 1,022.30 | CLP 1,020.10 | CLP 1,020.30 | 72,165 |
| 2025-10-28 | CLP 1,024.40 | CLP 1,024.40 | CLP 1,023.90 | CLP 1,024.00 | 26,555 |
| 2025-10-27 | CLP 1,017.10 | CLP 1,022.20 | CLP 1,017.10 | CLP 1,021.10 | 41,134 |
| 2025-10-24 | CLP 1,020.10 | CLP 1,020.10 | CLP 1,019.00 | CLP 1,019.00 | 26,525 |
| 2025-10-23 | CLP 1,014.70 | CLP 1,014.70 | CLP 1,012.10 | CLP 1,012.10 | 22,661 |
| 2025-10-22 | CLP 1,017.20 | CLP 1,017.20 | CLP 1,014.80 | CLP 1,015.10 | 353,791 |
| 2025-10-21 | CLP 1,018.70 | CLP 1,022.20 | CLP 1,018.70 | CLP 1,019.20 | 34,252 |
| 2025-10-20 | CLP 1,016.70 | CLP 1,018.40 | CLP 1,016.70 | CLP 1,018.40 | 98,880 |
| 2025-10-17 | CLP 1,022.20 | CLP 1,022.20 | CLP 1,021.50 | CLP 1,015.20 | 7,545 |
| 2025-10-16 | CLP 1,016.10 | CLP 1,016.10 | CLP 1,014.00 | CLP 1,015.20 | 45,926 |
| 2025-10-15 | CLP 1,018.00 | CLP 1,019.70 | CLP 1,018.00 | CLP 1,014.80 | 7,526 |
| 2025-10-14 | CLP 1,021.00 | CLP 1,021.00 | CLP 1,021.00 | CLP 1,014.80 | 4,905 |
| 2025-10-13 | CLP 1,013.30 | CLP 1,014.80 | CLP 1,013.30 | CLP 1,014.80 | 86,632 |
| 2025-10-10 | CLP 1,019.10 | CLP 1,020.20 | CLP 1,019.10 | CLP 1,019.30 | 58,831 |
| 2025-10-09 | CLP 1,016.60 | CLP 1,016.60 | CLP 1,016.50 | CLP 1,016.60 | 44,597 |