Banchile Administradora General - Fondo de Inversion MarketPlus Fund (CFIBMPEM-E) Price History
Daily open, high, low, close and volume for Banchile Administradora General - Fondo de Inversion MarketPlus Fund (CFIBMPEM-E) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 2,362.96 | CLP 2,365.24 | CLP 2,362.96 | CLP 2,363.10 | 83,550 |
| 2026-10-08 | CLP 2,392.70 | CLP 2,392.70 | CLP 2,339.75 | CLP 2,339.75 | 56,751 |
| 2026-10-07 | CLP 2,391.25 | CLP 2,391.37 | CLP 2,391.25 | CLP 2,391.37 | 5,634 |
| 2026-10-06 | CLP 2,431.80 | CLP 2,431.80 | CLP 2,361.20 | CLP 2,391.25 | 94,805 |
| 2026-10-05 | CLP 2,400.00 | CLP 2,436.78 | CLP 2,400.00 | CLP 2,436.78 | 69,561 |
| 2026-10-02 | CLP 2,443.40 | CLP 2,443.40 | CLP 2,400.00 | CLP 2,407.92 | 16,785 |
| 2026-10-01 | CLP 2,406.40 | CLP 2,406.40 | CLP 2,355.00 | CLP 2,383.86 | 35,138 |
| 2026-09-30 | CLP 2,353.51 | CLP 2,353.51 | CLP 2,353.51 | CLP 2,353.51 | 41,143 |
| 2026-09-29 | CLP 2,361.14 | CLP 2,366.09 | CLP 2,361.14 | CLP 2,366.09 | 47,634 |
| 2026-09-28 | CLP 2,365.96 | CLP 2,366.40 | CLP 2,359.16 | CLP 2,364.47 | 62,628 |
| 2026-09-25 | CLP 2,394.00 | CLP 2,394.00 | CLP 2,381.95 | CLP 2,385.53 | 13,151 |
| 2026-09-24 | CLP 2,397.20 | CLP 2,397.20 | CLP 2,354.33 | CLP 2,354.33 | 47,181 |
| 2026-09-23 | CLP 2,379.62 | CLP 2,379.62 | CLP 2,372.86 | CLP 2,372.86 | 144,289 |
| 2026-09-22 | CLP 2,397.40 | CLP 2,397.40 | CLP 2,359.59 | CLP 2,369.96 | 81,235 |
| 2026-09-21 | CLP 2,405.30 | CLP 2,405.30 | CLP 2,338.00 | CLP 2,370.78 | 22,134 |
| 2026-09-17 | CLP 2,296.40 | CLP 2,335.58 | CLP 2,296.40 | CLP 2,335.58 | 49,987 |
| 2026-09-16 | CLP 2,341.80 | CLP 2,341.80 | CLP 2,304.27 | CLP 2,304.27 | 180,640 |
| 2026-09-15 | CLP 2,298.80 | CLP 2,298.80 | CLP 2,275.80 | CLP 2,280.46 | 51,063 |
| 2026-09-14 | CLP 2,326.70 | CLP 2,326.70 | CLP 2,319.62 | CLP 2,320.10 | 84,307 |
| 2026-09-11 | CLP 2,362.60 | CLP 2,362.60 | CLP 2,324.25 | CLP 2,324.25 | 23,778 |
| 2026-09-10 | CLP 2,330.90 | CLP 2,330.90 | CLP 2,299.55 | CLP 2,299.55 | 98,202 |
| 2026-09-09 | CLP 2,329.55 | CLP 2,330.16 | CLP 2,326.50 | CLP 2,326.50 | 40,373 |
| 2026-09-08 | CLP 2,347.18 | CLP 2,369.20 | CLP 2,340.61 | CLP 2,340.61 | 150,764 |
| 2026-09-07 | CLP 2,343.19 | CLP 2,343.19 | CLP 2,343.19 | CLP 2,343.19 | 2,750 |
| 2026-09-04 | CLP 2,274.20 | CLP 2,330.00 | CLP 2,274.20 | CLP 2,328.20 | 73,606 |
| 2026-09-03 | CLP 2,294.50 | CLP 2,294.50 | CLP 2,260.00 | CLP 2,260.00 | 125,468 |
| 2026-09-02 | CLP 2,321.20 | CLP 2,321.20 | CLP 2,286.10 | CLP 2,297.76 | 62,137 |
| 2026-09-01 | CLP 2,302.98 | CLP 2,306.00 | CLP 2,286.60 | CLP 2,286.60 | 21,595 |
| 2026-08-31 | CLP 2,332.90 | CLP 2,332.90 | CLP 2,287.75 | CLP 2,287.75 | 22,927 |
| 2026-08-28 | CLP 2,337.50 | CLP 2,337.50 | CLP 2,282.98 | CLP 2,282.98 | 65,204 |
| 2026-08-27 | CLP 2,283.88 | CLP 2,283.88 | CLP 2,283.88 | CLP 2,283.88 | 40,897 |
| 2026-08-26 | CLP 2,267.18 | CLP 2,267.18 | CLP 2,263.50 | CLP 2,264.68 | 34,933 |
| 2026-08-25 | CLP 2,216.35 | CLP 2,216.35 | CLP 2,216.35 | CLP 2,216.35 | 738 |
| 2026-08-24 | CLP 2,217.00 | CLP 2,220.00 | CLP 2,200.00 | CLP 2,216.35 | 115,830 |
| 2026-08-21 | CLP 2,258.61 | CLP 2,259.36 | CLP 2,258.04 | CLP 2,258.04 | 50,627 |
| 2026-08-20 | CLP 2,237.70 | CLP 2,250.66 | CLP 2,237.70 | CLP 2,250.16 | 21,226 |
| 2026-08-19 | CLP 2,237.70 | CLP 2,237.70 | CLP 2,227.69 | CLP 2,227.69 | 62,929 |
| 2026-08-18 | CLP 2,251.40 | CLP 2,251.40 | CLP 2,215.44 | CLP 2,215.92 | 25,820 |
| 2026-08-17 | CLP 2,270.00 | CLP 2,270.00 | CLP 2,256.44 | CLP 2,256.44 | 665,715 |
| 2026-08-14 | CLP 2,261.90 | CLP 2,261.90 | CLP 2,232.00 | CLP 2,232.50 | 25,796 |
| 2026-08-13 | CLP 2,253.60 | CLP 2,255.90 | CLP 2,240.24 | CLP 2,242.05 | 31,208 |
| 2026-08-12 | CLP 2,219.00 | CLP 2,219.00 | CLP 2,219.00 | CLP 2,219.00 | 18,658 |
| 2026-08-11 | CLP 2,201.00 | CLP 2,201.00 | CLP 2,191.03 | CLP 2,191.03 | 101,082 |
| 2026-08-10 | CLP 2,210.00 | CLP 2,210.00 | CLP 2,190.80 | CLP 2,192.02 | 55,363 |
| 2026-08-07 | CLP 2,226.30 | CLP 2,226.30 | CLP 2,186.45 | CLP 2,186.45 | 39,459 |
| 2026-08-06 | CLP 2,191.00 | CLP 2,191.00 | CLP 2,181.60 | CLP 2,181.85 | 21,653 |
| 2026-08-05 | CLP 2,202.28 | CLP 2,205.48 | CLP 2,202.28 | CLP 2,204.11 | 11,785 |
| 2026-08-04 | CLP 2,183.62 | CLP 2,234.80 | CLP 2,183.62 | CLP 2,212.50 | 57,887 |
| 2026-08-03 | CLP 2,176.29 | CLP 2,179.79 | CLP 2,158.94 | CLP 2,179.79 | 48,028 |
| 2026-07-31 | CLP 2,170.12 | CLP 2,203.90 | CLP 2,170.12 | CLP 2,183.88 | 20,216 |
| 2026-07-30 | CLP 2,141.75 | CLP 2,141.75 | CLP 2,141.75 | CLP 2,141.75 | 892 |
| 2026-07-29 | CLP 2,134.80 | CLP 2,141.75 | CLP 2,090.00 | CLP 2,141.75 | 69,450 |
| 2026-07-28 | CLP 2,135.60 | CLP 2,177.40 | CLP 2,135.60 | CLP 2,145.65 | 55,891 |
| 2026-07-27 | CLP 2,176.94 | CLP 2,176.94 | CLP 2,168.90 | CLP 2,169.63 | 83,595 |
| 2026-07-24 | CLP 2,210.00 | CLP 2,232.62 | CLP 2,210.00 | CLP 2,232.62 | 7,997 |
| 2026-07-23 | CLP 2,243.20 | CLP 2,243.20 | CLP 2,234.74 | CLP 2,234.74 | 85,084 |
| 2026-07-22 | CLP 2,220.00 | CLP 2,221.19 | CLP 2,220.00 | CLP 2,221.19 | 7,167 |
| 2026-07-21 | CLP 2,222.00 | CLP 2,225.00 | CLP 2,222.00 | CLP 2,225.00 | 7,108 |
| 2026-07-20 | CLP 2,195.63 | CLP 2,195.63 | CLP 2,187.70 | CLP 2,187.70 | 2,508 |
| 2026-07-17 | CLP 2,163.22 | CLP 2,181.88 | CLP 2,163.22 | CLP 2,169.12 | 55,707 |
| 2026-07-15 | CLP 2,239.14 | CLP 2,239.14 | CLP 2,198.00 | CLP 2,214.15 | 52,700 |
| 2026-07-14 | CLP 2,219.63 | CLP 2,221.96 | CLP 2,198.41 | CLP 2,221.96 | 112,462 |
| 2026-07-13 | CLP 2,236.97 | CLP 2,236.97 | CLP 2,188.07 | CLP 2,198.41 | 27,930 |
| 2026-07-10 | CLP 2,263.90 | CLP 2,300.00 | CLP 2,248.28 | CLP 2,266.95 | 122,902 |
| 2026-07-09 | CLP 2,292.33 | CLP 2,292.33 | CLP 2,277.14 | CLP 2,277.14 | 67,004 |
| 2026-07-08 | CLP 2,263.10 | CLP 2,266.29 | CLP 2,253.74 | CLP 2,266.29 | 99,178 |
| 2026-07-07 | CLP 2,289.96 | CLP 2,291.56 | CLP 2,223.39 | CLP 2,235.86 | 136,441 |
| 2026-07-06 | CLP 2,396.23 | CLP 2,396.23 | CLP 2,297.33 | CLP 2,297.33 | 54,537 |
| 2026-07-03 | CLP 2,315.24 | CLP 2,318.28 | CLP 2,247.69 | CLP 2,286.26 | 18,251 |
| 2026-07-02 | CLP 2,280.22 | CLP 2,280.22 | CLP 2,208.07 | CLP 2,208.07 | 76,959 |
| 2026-07-01 | CLP 2,272.60 | CLP 2,308.22 | CLP 2,266.99 | CLP 2,267.02 | 100,630 |
| 2026-06-30 | CLP 2,310.92 | CLP 2,316.89 | CLP 2,306.30 | CLP 2,314.98 | 18,808 |
| 2026-06-26 | CLP 2,285.25 | CLP 2,285.25 | CLP 2,270.97 | CLP 2,270.97 | 53,401 |
| 2026-06-25 | CLP 2,277.66 | CLP 2,292.93 | CLP 2,266.83 | CLP 2,284.23 | 88,422 |
| 2026-06-24 | CLP 2,267.16 | CLP 2,267.16 | CLP 2,254.09 | CLP 2,254.09 | 228,400 |
| 2026-06-23 | CLP 2,362.58 | CLP 2,362.58 | CLP 2,257.22 | CLP 2,257.22 | 216,111 |
| 2026-06-22 | CLP 2,428.25 | CLP 2,428.25 | CLP 2,350.00 | CLP 2,395.64 | 99,149 |
| 2026-06-19 | CLP 2,337.20 | CLP 2,340.78 | CLP 2,337.20 | CLP 2,338.15 | 7,450 |
| 2026-06-18 | CLP 2,322.48 | CLP 2,333.25 | CLP 2,322.48 | CLP 2,328.63 | 82,692 |
| 2026-06-17 | CLP 2,286.04 | CLP 2,286.04 | CLP 2,229.00 | CLP 2,264.93 | 58,803 |
| 2026-06-16 | CLP 2,302.00 | CLP 2,302.00 | CLP 2,229.20 | CLP 2,238.44 | 112,359 |
| 2026-06-15 | CLP 2,302.98 | CLP 2,302.98 | CLP 2,253.41 | CLP 2,275.55 | 80,328 |
| 2026-06-12 | CLP 2,254.08 | CLP 2,254.08 | CLP 2,230.65 | CLP 2,230.65 | 85,428 |
| 2026-06-11 | CLP 2,237.55 | CLP 2,258.25 | CLP 2,207.00 | CLP 2,258.25 | 44,496 |
| 2026-06-10 | CLP 2,228.00 | CLP 2,230.48 | CLP 2,204.07 | CLP 2,206.21 | 48,029 |
| 2026-06-09 | CLP 2,242.10 | CLP 2,242.10 | CLP 2,194.20 | CLP 2,228.97 | 156,036 |
| 2026-06-08 | CLP 2,262.48 | CLP 2,262.48 | CLP 2,247.02 | CLP 2,247.02 | 85,210 |
| 2026-06-05 | CLP 2,200.98 | CLP 2,241.07 | CLP 2,181.33 | CLP 2,192.86 | 40,407 |
| 2026-06-04 | CLP 2,297.67 | CLP 2,301.53 | CLP 2,293.10 | CLP 2,297.32 | 124,923 |
| 2026-06-03 | CLP 2,317.45 | CLP 2,327.30 | CLP 2,314.08 | CLP 2,315.67 | 45,949 |
| 2026-06-02 | CLP 2,312.42 | CLP 2,330.10 | CLP 2,312.42 | CLP 2,327.33 | 49,145 |
| 2026-06-01 | CLP 2,317.65 | CLP 2,324.04 | CLP 2,317.65 | CLP 2,324.04 | 97,911 |
| 2026-05-29 | CLP 2,264.94 | CLP 2,264.94 | CLP 2,264.94 | CLP 2,264.94 | 56,996 |
| 2026-05-28 | CLP 2,274.00 | CLP 2,274.00 | CLP 2,259.47 | CLP 2,259.47 | 49,370 |
| 2026-05-27 | CLP 2,317.11 | CLP 2,317.11 | CLP 2,263.30 | CLP 2,266.42 | 21,080 |
| 2026-05-26 | CLP 2,227.01 | CLP 2,264.14 | CLP 2,227.01 | CLP 2,264.14 | 59,035 |
| 2026-05-25 | CLP 2,224.83 | CLP 2,224.83 | CLP 2,224.83 | CLP 2,192.51 | 3,000 |
| 2026-05-22 | CLP 2,214.83 | CLP 2,219.40 | CLP 2,192.51 | CLP 2,192.51 | 18,963 |
| 2026-05-20 | CLP 2,125.59 | CLP 2,182.44 | CLP 2,125.59 | CLP 2,182.44 | 135,132 |
| 2026-05-19 | CLP 2,171.58 | CLP 2,171.58 | CLP 2,154.00 | CLP 2,171.53 | 115,940 |
| 2026-05-18 | CLP 2,198.51 | CLP 2,198.51 | CLP 2,153.50 | CLP 2,173.88 | 31,811 |
| 2026-05-15 | CLP 2,221.53 | CLP 2,222.30 | CLP 2,178.00 | CLP 2,199.60 | 57,992 |
| 2026-05-14 | CLP 2,232.40 | CLP 2,232.40 | CLP 2,228.05 | CLP 2,228.05 | 50,729 |
| 2026-05-13 | CLP 2,220.20 | CLP 2,245.67 | CLP 2,216.33 | CLP 2,216.33 | 56,483 |
| 2026-05-12 | CLP 2,244.33 | CLP 2,244.33 | CLP 2,163.20 | CLP 2,221.50 | 71,090 |
| 2026-05-11 | CLP 2,273.27 | CLP 2,273.27 | CLP 2,255.74 | CLP 2,255.74 | 122,426 |
| 2026-05-08 | CLP 2,241.50 | CLP 2,245.10 | CLP 2,198.92 | CLP 2,243.59 | 30,044 |
| 2026-05-07 | CLP 2,247.79 | CLP 2,247.79 | CLP 2,192.34 | CLP 2,192.34 | 683,633 |
| 2026-05-06 | CLP 2,227.90 | CLP 2,229.75 | CLP 2,206.80 | CLP 2,229.75 | 29,647 |
| 2026-05-05 | CLP 2,217.56 | CLP 2,217.56 | CLP 2,157.38 | CLP 2,202.41 | 104,442 |
| 2026-05-04 | CLP 2,183.04 | CLP 2,183.04 | CLP 2,147.81 | CLP 2,175.19 | 10,247 |
| 2026-04-30 | CLP 2,143.14 | CLP 2,143.14 | CLP 2,111.10 | CLP 2,136.30 | 46,971 |
| 2026-04-29 | CLP 2,087.90 | CLP 2,125.70 | CLP 2,087.90 | CLP 2,095.65 | 158,760 |
| 2026-04-28 | CLP 2,106.27 | CLP 2,121.47 | CLP 2,085.41 | CLP 2,091.91 | 39,590 |
| 2026-04-27 | CLP 2,115.40 | CLP 2,115.40 | CLP 2,099.53 | CLP 2,099.53 | 51,787 |
| 2026-04-24 | CLP 2,113.90 | CLP 2,114.68 | CLP 2,113.90 | CLP 2,114.68 | 68,870 |
| 2026-04-23 | CLP 2,103.17 | CLP 2,103.17 | CLP 2,063.80 | CLP 2,063.80 | 55,353 |
| 2026-04-22 | CLP 2,105.35 | CLP 2,105.35 | CLP 2,105.29 | CLP 2,063.56 | 2,287 |
| 2026-04-21 | CLP 2,078.90 | CLP 2,078.90 | CLP 2,062.88 | CLP 2,063.56 | 47,428 |
| 2026-04-20 | CLP 2,076.50 | CLP 2,089.85 | CLP 2,062.90 | CLP 2,066.84 | 122,539 |
| 2026-04-17 | CLP 2,067.78 | CLP 2,067.78 | CLP 2,067.78 | CLP 2,067.78 | 14,075 |
| 2026-04-16 | CLP 2,033.10 | CLP 2,051.88 | CLP 2,033.10 | CLP 2,051.88 | 71,758 |
| 2026-04-15 | CLP 2,042.00 | CLP 2,046.24 | CLP 2,042.00 | CLP 2,045.20 | 18,821 |
| 2026-04-14 | CLP 2,048.11 | CLP 2,064.93 | CLP 2,038.50 | CLP 2,039.93 | 47,681 |
| 2026-04-13 | CLP 2,030.59 | CLP 2,030.59 | CLP 2,019.40 | CLP 2,025.21 | 41,329 |
| 2026-04-10 | CLP 1,997.20 | CLP 1,997.47 | CLP 1,997.20 | CLP 1,997.47 | 80,922 |
| 2026-04-09 | CLP 2,017.88 | CLP 2,017.88 | CLP 1,996.01 | CLP 1,996.01 | 51,820 |
| 2026-04-08 | CLP 1,959.06 | CLP 1,990.66 | CLP 1,959.06 | CLP 1,990.66 | 72,567 |
| 2026-04-07 | CLP 1,959.04 | CLP 1,959.04 | CLP 1,927.00 | CLP 1,935.41 | 33,592 |
| 2026-04-06 | CLP 1,930.30 | CLP 1,930.30 | CLP 1,928.61 | CLP 1,928.61 | 36,508 |
| 2026-04-02 | CLP 1,930.46 | CLP 1,930.46 | CLP 1,930.46 | CLP 1,930.46 | 17,829 |
| 2026-04-01 | CLP 1,942.85 | CLP 1,942.85 | CLP 1,921.89 | CLP 1,923.73 | 53,150 |
| 2026-03-31 | CLP 1,926.38 | CLP 1,949.92 | CLP 1,926.38 | CLP 1,928.13 | 10,501 |
| 2026-03-30 | CLP 1,884.10 | CLP 1,908.30 | CLP 1,883.54 | CLP 1,885.51 | 17,387 |
| 2026-03-27 | CLP 1,897.20 | CLP 1,897.20 | CLP 1,887.89 | CLP 1,887.89 | 29,352 |
| 2026-03-26 | CLP 1,942.55 | CLP 1,942.60 | CLP 1,901.55 | CLP 1,933.10 | 12,889 |
| 2026-03-25 | CLP 1,950.60 | CLP 1,974.70 | CLP 1,939.48 | CLP 1,954.18 | 38,339 |
| 2026-03-24 | CLP 1,927.08 | CLP 1,936.08 | CLP 1,905.79 | CLP 1,905.79 | 235,548 |
| 2026-03-23 | CLP 1,927.80 | CLP 1,927.80 | CLP 1,927.80 | CLP 1,927.80 | 7,351 |
| 2026-03-20 | CLP 1,939.27 | CLP 1,939.27 | CLP 1,903.53 | CLP 1,936.48 | 16,081 |
| 2026-03-19 | CLP 1,965.01 | CLP 1,965.01 | CLP 1,940.00 | CLP 1,950.37 | 153,433 |
| 2026-03-18 | CLP 1,969.14 | CLP 1,970.36 | CLP 1,969.14 | CLP 1,970.36 | 109,915 |
| 2026-03-17 | CLP 1,991.23 | CLP 1,991.23 | CLP 1,973.60 | CLP 1,982.78 | 42,421 |
| 2026-03-16 | CLP 1,932.00 | CLP 1,959.91 | CLP 1,932.00 | CLP 1,959.91 | 42,316 |
| 2026-03-13 | CLP 2,007.22 | CLP 2,007.22 | CLP 1,928.18 | CLP 1,928.18 | 34,276 |
| 2026-03-12 | CLP 1,945.62 | CLP 1,953.73 | CLP 1,923.40 | CLP 1,931.24 | 95,005 |
| 2026-03-11 | CLP 1,974.16 | CLP 1,990.33 | CLP 1,949.81 | CLP 1,949.81 | 65,893 |
| 2026-03-10 | CLP 1,929.50 | CLP 1,983.84 | CLP 1,929.50 | CLP 1,981.95 | 29,331 |
| 2026-03-09 | CLP 1,913.01 | CLP 1,913.01 | CLP 1,913.01 | CLP 1,915.48 | 5,029 |
| 2026-03-06 | CLP 1,952.33 | CLP 1,952.33 | CLP 1,952.33 | CLP 1,952.33 | 28,283 |
| 2026-03-05 | CLP 1,970.10 | CLP 1,970.10 | CLP 1,921.34 | CLP 1,948.99 | 41,384 |
| 2026-03-04 | CLP 1,964.76 | CLP 1,966.18 | CLP 1,964.76 | CLP 1,966.18 | 31,030 |
| 2026-03-03 | CLP 1,972.61 | CLP 1,972.61 | CLP 1,952.37 | CLP 1,968.27 | 68,304 |
| 2026-03-02 | CLP 2,025.60 | CLP 2,037.90 | CLP 2,023.88 | CLP 2,023.88 | 81,075 |
| 2026-02-27 | CLP 2,033.80 | CLP 2,033.80 | CLP 2,033.80 | CLP 2,033.80 | 15,176 |
| 2026-02-26 | CLP 2,009.08 | CLP 2,018.00 | CLP 1,997.13 | CLP 2,010.05 | 33,912 |
| 2026-02-25 | CLP 2,014.00 | CLP 2,030.00 | CLP 2,014.00 | CLP 2,025.23 | 49,616 |
| 2026-02-24 | CLP 2,017.10 | CLP 2,023.68 | CLP 2,017.10 | CLP 2,023.68 | 68,688 |
| 2026-02-23 | CLP 2,009.07 | CLP 2,035.23 | CLP 2,009.07 | CLP 2,027.18 | 11,432 |
| 2026-02-20 | CLP 2,003.25 | CLP 2,003.25 | CLP 1,966.00 | CLP 1,986.77 | 24,340 |
| 2026-02-19 | CLP 1,980.20 | CLP 1,980.20 | CLP 1,961.67 | CLP 1,961.67 | 21,776 |
| 2026-02-18 | CLP 1,960.94 | CLP 1,976.26 | CLP 1,960.94 | CLP 1,976.26 | 49,698 |
| 2026-02-17 | CLP 1,965.46 | CLP 1,965.46 | CLP 1,950.40 | CLP 1,960.94 | 76,971 |
| 2026-02-16 | CLP 1,965.46 | CLP 1,965.46 | CLP 1,965.46 | CLP 1,965.46 | 1 |
| 2026-02-13 | CLP 1,959.00 | CLP 1,965.46 | CLP 1,959.00 | CLP 1,965.46 | 72,358 |
| 2026-02-12 | CLP 1,989.35 | CLP 1,989.35 | CLP 1,940.29 | CLP 1,940.29 | 54,868 |
| 2026-02-11 | CLP 1,954.56 | CLP 1,960.95 | CLP 1,950.40 | CLP 1,960.95 | 182,577 |
| 2026-02-10 | CLP 1,938.72 | CLP 1,938.72 | CLP 1,938.72 | CLP 1,938.72 | 41,648 |
| 2026-02-09 | CLP 1,927.34 | CLP 1,927.34 | CLP 1,927.34 | CLP 1,927.34 | 97,222 |
| 2026-02-06 | CLP 1,895.00 | CLP 1,916.65 | CLP 1,895.00 | CLP 1,916.65 | 70,212 |
| 2026-02-05 | CLP 1,890.00 | CLP 1,896.93 | CLP 1,890.00 | CLP 1,896.88 | 208,129 |
| 2026-02-04 | CLP 1,913.03 | CLP 1,913.03 | CLP 1,871.93 | CLP 1,872.13 | 126,993 |
| 2026-02-03 | CLP 1,933.61 | CLP 1,936.00 | CLP 1,900.78 | CLP 1,900.78 | 210,110 |
| 2026-02-02 | CLP 1,915.75 | CLP 1,922.55 | CLP 1,907.90 | CLP 1,922.55 | 13,850 |
| 2026-01-30 | CLP 1,952.51 | CLP 1,952.51 | CLP 1,910.77 | CLP 1,911.30 | 281,910 |
| 2026-01-29 | CLP 1,965.61 | CLP 1,965.61 | CLP 1,923.57 | CLP 1,923.57 | 217,881 |
| 2026-01-28 | CLP 1,935.37 | CLP 1,935.37 | CLP 1,935.37 | CLP 1,935.36 | 58,577 |
| 2026-01-27 | CLP 1,900.66 | CLP 1,925.89 | CLP 1,900.66 | CLP 1,921.58 | 37,992 |
| 2026-01-26 | CLP 1,918.28 | CLP 1,926.45 | CLP 1,905.41 | CLP 1,912.86 | 35,885 |
| 2026-01-23 | CLP 1,914.54 | CLP 1,914.54 | CLP 1,899.75 | CLP 1,905.58 | 57,879 |
| 2026-01-22 | CLP 1,905.21 | CLP 1,912.07 | CLP 1,897.60 | CLP 1,912.07 | 270,781 |
| 2026-01-21 | CLP 1,906.80 | CLP 1,930.00 | CLP 1,897.49 | CLP 1,897.61 | 176,756 |
| 2026-01-20 | CLP 1,902.80 | CLP 1,904.22 | CLP 1,898.63 | CLP 1,898.77 | 9,160,683 |
| 2026-01-19 | CLP 1,869.82 | CLP 1,869.82 | CLP 1,869.82 | CLP 1,869.82 | 31,396 |
| 2026-01-16 | CLP 1,913.50 | CLP 1,913.50 | CLP 1,904.00 | CLP 1,904.00 | 9,225 |
| 2026-01-15 | CLP 1,887.78 | CLP 1,909.68 | CLP 1,887.78 | CLP 1,909.68 | 148,556 |
| 2026-01-14 | CLP 1,908.02 | CLP 1,908.02 | CLP 1,881.93 | CLP 1,881.93 | 216,292 |
| 2026-01-13 | CLP 1,895.27 | CLP 1,915.88 | CLP 1,886.32 | CLP 1,914.34 | 147,872 |
| 2026-01-12 | CLP 1,906.77 | CLP 1,906.77 | CLP 1,886.30 | CLP 1,897.60 | 4,904 |
| 2026-01-09 | CLP 1,880.50 | CLP 1,894.92 | CLP 1,880.50 | CLP 1,882.17 | 24,980 |
| 2026-01-08 | CLP 1,889.55 | CLP 1,909.88 | CLP 1,872.70 | CLP 1,907.03 | 52,427 |
| 2026-01-07 | CLP 1,920.72 | CLP 1,920.72 | CLP 1,881.93 | CLP 1,888.61 | 34,457 |
| 2026-01-06 | CLP 1,932.29 | CLP 1,932.29 | CLP 1,916.28 | CLP 1,931.65 | 8,206 |
| 2026-01-05 | CLP 1,921.18 | CLP 1,921.18 | CLP 1,903.40 | CLP 1,903.42 | 8,063 |
| 2026-01-02 | CLP 1,854.04 | CLP 1,854.04 | CLP 1,854.04 | CLP 1,854.04 | 244 |
| 2025-12-30 | CLP 1,880.62 | CLP 1,880.62 | CLP 1,854.04 | CLP 1,854.04 | 5,917 |
| 2025-12-29 | CLP 1,856.68 | CLP 1,856.68 | CLP 1,837.96 | CLP 1,842.95 | 6,275 |
| 2025-12-26 | CLP 1,845.19 | CLP 1,845.19 | CLP 1,845.19 | CLP 1,820.06 | 1,618 |
| 2025-12-24 | CLP 1,848.26 | CLP 1,848.26 | CLP 1,848.26 | CLP 1,820.06 | 667 |
| 2025-12-23 | CLP 1,836.85 | CLP 1,836.85 | CLP 1,820.06 | CLP 1,820.06 | 8,576 |
| 2025-12-22 | CLP 1,836.52 | CLP 1,841.39 | CLP 1,812.69 | CLP 1,812.69 | 101,310 |
| 2025-12-19 | CLP 1,825.09 | CLP 1,838.77 | CLP 1,825.09 | CLP 1,810.48 | 2,110 |
| 2025-12-18 | CLP 1,810.80 | CLP 1,810.80 | CLP 1,810.48 | CLP 1,810.48 | 48,741 |
| 2025-12-17 | CLP 1,812.42 | CLP 1,812.42 | CLP 1,790.00 | CLP 1,791.51 | 21,441 |
| 2025-12-16 | CLP 1,775.82 | CLP 1,790.42 | CLP 1,773.96 | CLP 1,790.42 | 47,997 |
| 2025-12-15 | CLP 1,831.76 | CLP 1,831.76 | CLP 1,808.15 | CLP 1,808.15 | 121,839 |
| 2025-12-12 | CLP 1,838.00 | CLP 1,838.00 | CLP 1,824.80 | CLP 1,829.75 | 4,548 |
| 2025-12-11 | CLP 1,859.35 | CLP 1,860.98 | CLP 1,801.37 | CLP 1,843.70 | 28,315 |
| 2025-12-10 | CLP 1,852.00 | CLP 1,852.00 | CLP 1,852.00 | CLP 1,852.00 | 21,348 |
| 2025-12-09 | CLP 1,847.68 | CLP 1,847.68 | CLP 1,847.68 | CLP 1,858.55 | 2,959 |
| 2025-12-05 | CLP 1,858.59 | CLP 1,858.59 | CLP 1,843.50 | CLP 1,858.55 | 95,740 |
| 2025-12-04 | CLP 1,814.38 | CLP 1,824.03 | CLP 1,814.38 | CLP 1,821.04 | 9,888 |
| 2025-12-03 | CLP 1,822.74 | CLP 1,823.71 | CLP 1,822.74 | CLP 1,838.56 | 2,939 |
| 2025-12-02 | CLP 1,838.00 | CLP 1,838.00 | CLP 1,838.00 | CLP 1,838.56 | 6,352 |
| 2025-12-01 | CLP 1,847.00 | CLP 1,855.41 | CLP 1,846.27 | CLP 1,848.67 | 44,472 |
| 2025-11-28 | CLP 1,863.34 | CLP 1,848.19 | CLP 1,847.76 | CLP 1,847.88 | 39,005 |
| 2025-11-27 | CLP 1,848.19 | CLP 1,848.19 | CLP 1,848.19 | CLP 1,848.19 | 64 |
| 2025-11-26 | CLP 1,847.99 | CLP 1,849.56 | CLP 1,844.06 | CLP 1,848.19 | 23,225 |
| 2025-11-25 | CLP 1,839.90 | CLP 1,839.90 | CLP 1,839.90 | CLP 1,839.90 | 9,593 |
| 2025-11-24 | CLP 1,817.96 | CLP 1,817.96 | CLP 1,817.96 | CLP 1,817.96 | 0 |
| 2025-11-21 | CLP 1,817.96 | CLP 1,817.96 | CLP 1,817.96 | CLP 1,817.96 | 362 |
| 2025-11-20 | CLP 1,874.58 | CLP 1,874.58 | CLP 1,817.96 | CLP 1,817.96 | 91,576 |
| 2025-11-19 | CLP 1,834.89 | CLP 1,834.89 | CLP 1,834.89 | CLP 1,834.89 | 19,781 |
| 2025-11-18 | CLP 1,844.10 | CLP 1,844.10 | CLP 1,844.10 | CLP 1,844.10 | 37,542 |
| 2025-11-17 | CLP 1,850.00 | CLP 1,850.00 | CLP 1,850.00 | CLP 1,884.84 | 2,001 |
| 2025-11-14 | CLP 1,882.14 | CLP 1,884.84 | CLP 1,882.14 | CLP 1,884.84 | 17,915 |
| 2025-11-13 | CLP 1,891.33 | CLP 1,891.33 | CLP 1,868.21 | CLP 1,868.21 | 17,214 |
| 2025-11-12 | CLP 1,908.00 | CLP 1,908.00 | CLP 1,891.33 | CLP 1,891.33 | 143,672 |
| 2025-11-11 | CLP 1,905.56 | CLP 1,909.75 | CLP 1,905.56 | CLP 1,909.66 | 21,580 |
| 2025-11-10 | CLP 1,890.86 | CLP 1,890.86 | CLP 1,888.00 | CLP 1,889.69 | 6,275 |
| 2025-11-07 | CLP 1,845.08 | CLP 1,884.03 | CLP 1,845.08 | CLP 1,867.88 | 7,973 |
| 2025-11-06 | CLP 1,896.00 | CLP 1,896.00 | CLP 1,878.27 | CLP 1,892.95 | 37,331 |
| 2025-11-05 | CLP 1,893.78 | CLP 1,893.78 | CLP 1,889.89 | CLP 1,893.78 | 44,394 |
| 2025-11-04 | CLP 1,913.00 | CLP 1,916.00 | CLP 1,901.53 | CLP 1,901.53 | 17,721 |
| 2025-11-03 | CLP 1,912.57 | CLP 1,912.57 | CLP 1,912.57 | CLP 1,912.57 | 67,921 |
| 2025-10-30 | CLP 1,956.01 | CLP 1,956.01 | CLP 1,926.31 | CLP 1,933.58 | 25,790 |
| 2025-10-29 | CLP 1,946.20 | CLP 1,946.20 | CLP 1,929.44 | CLP 1,929.44 | 37,355 |
| 2025-10-28 | CLP 1,934.75 | CLP 1,934.75 | CLP 1,915.00 | CLP 1,926.55 | 53,458 |
| 2025-10-27 | CLP 1,899.11 | CLP 1,899.11 | CLP 1,899.11 | CLP 1,899.11 | 0 |
| 2025-10-24 | CLP 1,914.78 | CLP 1,914.78 | CLP 1,899.11 | CLP 1,899.11 | 12,362 |
| 2025-10-23 | CLP 1,899.98 | CLP 1,899.98 | CLP 1,899.98 | CLP 1,878.10 | 1,911 |
| 2025-10-22 | CLP 1,890.00 | CLP 1,890.00 | CLP 1,878.10 | CLP 1,878.10 | 502,397 |
| 2025-10-21 | CLP 1,901.20 | CLP 1,905.00 | CLP 1,900.94 | CLP 1,900.95 | 84,274 |
| 2025-10-20 | CLP 1,897.70 | CLP 1,897.70 | CLP 1,897.70 | CLP 1,897.70 | 0 |
| 2025-10-17 | CLP 1,907.28 | CLP 1,907.28 | CLP 1,897.70 | CLP 1,897.70 | 17,120 |
| 2025-10-16 | CLP 1,935.87 | CLP 1,935.87 | CLP 1,891.95 | CLP 1,891.95 | 58,912 |
| 2025-10-15 | CLP 1,890.72 | CLP 1,892.36 | CLP 1,890.72 | CLP 1,892.36 | 31,618 |
| 2025-10-14 | CLP 1,857.88 | CLP 1,878.77 | CLP 1,333.32 | CLP 1,876.97 | 12,420 |
| 2025-10-13 | CLP 1,877.84 | CLP 1,877.84 | CLP 1,877.84 | CLP 1,871.19 | 1,493 |
| 2025-10-10 | CLP 1,898.40 | CLP 1,898.40 | CLP 1,898.40 | CLP 1,871.19 | 1,310 |
| 2025-10-09 | CLP 1,893.00 | CLP 1,893.00 | CLP 1,871.19 | CLP 1,871.19 | 773,260 |