BTG Pactual Renta Comercial F. I (CFIBTGRCA) Price History
Daily open, high, low, close and volume for BTG Pactual Renta Comercial F. I (CFIBTGRCA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 22,500.00 | CLP 22,500.00 | CLP 22,300.00 | CLP 22,300.16 | 2,450 |
| 2026-10-08 | CLP 22,000.00 | CLP 22,300.00 | CLP 21,966.00 | CLP 22,179.94 | 1,311 |
| 2026-10-07 | CLP 22,000.00 | CLP 22,200.00 | CLP 22,000.00 | CLP 22,210.62 | 9,844 |
| 2026-10-06 | CLP 21,900.00 | CLP 21,900.00 | CLP 21,900.00 | CLP 21,900.00 | 175 |
| 2026-10-05 | CLP 22,000.00 | CLP 22,000.00 | CLP 22,000.00 | CLP 22,000.00 | 396 |
| 2026-10-02 | CLP 22,100.00 | CLP 22,100.00 | CLP 21,900.00 | CLP 21,900.00 | 677 |
| 2026-10-01 | CLP 21,655.00 | CLP 21,900.00 | CLP 21,650.00 | CLP 21,900.00 | 631 |
| 2026-09-30 | CLP 21,800.00 | CLP 21,800.00 | CLP 21,500.00 | CLP 21,753.44 | 1,492 |
| 2026-09-29 | CLP 21,473.00 | CLP 21,800.00 | CLP 21,473.00 | CLP 21,712.65 | 903 |
| 2026-09-28 | CLP 22,050.00 | CLP 22,050.00 | CLP 21,800.00 | CLP 21,800.00 | 3,130 |
| 2026-09-25 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | 88 |
| 2026-09-24 | CLP 22,099.00 | CLP 22,099.00 | CLP 22,099.00 | CLP 22,099.00 | 425 |
| 2026-09-23 | CLP 22,160.00 | CLP 22,200.00 | CLP 21,800.00 | CLP 22,194.19 | 11,742 |
| 2026-09-22 | CLP 22,200.00 | CLP 22,400.00 | CLP 22,200.00 | CLP 22,277.52 | 6,939 |
| 2026-09-21 | CLP 21,792.00 | CLP 21,792.00 | CLP 21,792.00 | CLP 21,792.00 | 70 |
| 2026-09-17 | CLP 21,792.00 | CLP 21,792.00 | CLP 21,792.00 | CLP 21,792.00 | 407 |
| 2026-09-16 | CLP 22,320.00 | CLP 22,320.00 | CLP 21,670.00 | CLP 21,792.00 | 3,416 |
| 2026-09-15 | CLP 21,900.00 | CLP 22,000.00 | CLP 21,000.00 | CLP 21,000.00 | 11,877 |
| 2026-09-14 | CLP 21,900.00 | CLP 21,900.00 | CLP 21,572.00 | CLP 21,572.00 | 178 |
| 2026-09-11 | CLP 21,731.00 | CLP 22,000.00 | CLP 21,731.00 | CLP 21,999.69 | 2,273 |
| 2026-09-10 | CLP 21,572.00 | CLP 21,572.00 | CLP 21,000.00 | CLP 21,002.31 | 2,180 |
| 2026-09-09 | CLP 21,572.00 | CLP 21,572.00 | CLP 21,572.00 | CLP 21,572.00 | 2,450 |
| 2026-09-08 | CLP 22,015.00 | CLP 22,015.00 | CLP 22,015.00 | CLP 22,015.00 | 349 |
| 2026-09-07 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | 146 |
| 2026-09-04 | CLP 22,670.00 | CLP 22,670.00 | CLP 22,600.00 | CLP 22,600.00 | 170 |
| 2026-09-03 | CLP 22,670.00 | CLP 22,670.00 | CLP 22,670.00 | CLP 22,670.00 | 103 |
| 2026-09-02 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | CLP 22,100.00 | 434 |
| 2026-09-01 | CLP 22,600.00 | CLP 22,600.00 | CLP 22,600.00 | CLP 22,600.00 | 360 |
| 2026-08-31 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,606.00 | 122 |
| 2026-08-28 | CLP 22,700.00 | CLP 22,700.00 | CLP 22,606.00 | CLP 22,699.88 | 2,093 |
| 2026-08-27 | CLP 22,700.00 | CLP 22,700.00 | CLP 22,700.00 | CLP 22,700.00 | 396 |
| 2026-08-26 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,590.00 | CLP 22,591.64 | 3,545 |
| 2026-08-25 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,607.43 | 1,009 |
| 2026-08-24 | CLP 22,606.00 | CLP 22,606.00 | CLP 22,499.00 | CLP 22,499.00 | 3,169 |
| 2026-08-21 | CLP 22,610.00 | CLP 22,610.00 | CLP 22,610.00 | CLP 22,610.00 | 10 |
| 2026-08-20 | CLP 22,610.00 | CLP 22,610.00 | CLP 22,610.00 | CLP 22,610.00 | 243 |
| 2026-08-19 | CLP 23,284.00 | CLP 23,284.00 | CLP 23,284.00 | CLP 23,284.00 | 42 |
| 2026-08-18 | CLP 23,284.00 | CLP 23,284.00 | CLP 23,284.00 | CLP 23,284.00 | 146 |
| 2026-08-17 | CLP 22,606.00 | CLP 23,200.00 | CLP 22,606.00 | CLP 23,200.14 | 5,581 |
| 2026-08-14 | CLP 23,350.00 | CLP 23,350.00 | CLP 23,200.00 | CLP 23,200.00 | 235 |
| 2026-08-13 | CLP 23,400.00 | CLP 23,400.00 | CLP 23,350.00 | CLP 23,350.00 | 121 |
| 2026-08-12 | CLP 23,400.00 | CLP 23,400.00 | CLP 23,400.00 | CLP 23,400.00 | 213 |
| 2026-08-11 | CLP 23,400.00 | CLP 23,450.00 | CLP 23,400.00 | CLP 23,450.00 | 1,779 |
| 2026-08-10 | CLP 23,700.00 | CLP 23,700.00 | CLP 23,550.00 | CLP 23,550.00 | 245 |
| 2026-08-07 | CLP 24,000.00 | CLP 24,000.00 | CLP 23,700.00 | CLP 23,783.88 | 1,122 |
| 2026-08-06 | CLP 23,500.00 | CLP 23,500.00 | CLP 23,500.00 | CLP 23,500.00 | 109 |
| 2026-08-05 | CLP 23,999.00 | CLP 24,000.00 | CLP 23,999.00 | CLP 24,000.00 | 2,284 |
| 2026-08-04 | CLP 24,300.00 | CLP 24,300.00 | CLP 24,057.00 | CLP 24,053.68 | 1,007 |
| 2026-08-03 | CLP 24,500.00 | CLP 24,500.00 | CLP 24,500.00 | CLP 24,500.00 | 278 |
| 2026-07-31 | CLP 24,250.00 | CLP 24,250.00 | CLP 24,250.00 | CLP 24,250.00 | 57 |
| 2026-07-30 | CLP 24,100.00 | CLP 24,100.00 | CLP 24,100.00 | CLP 24,100.00 | 410 |
| 2026-07-29 | CLP 23,900.00 | CLP 23,950.00 | CLP 23,900.00 | CLP 23,918.47 | 1,695 |
| 2026-07-28 | CLP 24,072.00 | CLP 24,100.00 | CLP 23,100.00 | CLP 23,948.65 | 6,751 |
| 2026-07-27 | CLP 23,985.00 | CLP 24,050.00 | CLP 23,394.00 | CLP 24,071.56 | 4,000 |
| 2026-07-24 | CLP 25,300.00 | CLP 25,300.00 | CLP 24,566.00 | CLP 24,566.00 | 1,251 |
| 2026-07-23 | CLP 24,894.97 | CLP 24,894.97 | CLP 24,894.97 | CLP 24,894.97 | 26 |
| 2026-07-22 | CLP 25,265.00 | CLP 25,350.00 | CLP 24,800.00 | CLP 24,894.97 | 3,178 |
| 2026-07-21 | CLP 25,244.00 | CLP 25,330.00 | CLP 25,244.00 | CLP 25,330.00 | 417 |
| 2026-07-20 | CLP 25,331.39 | CLP 25,331.39 | CLP 25,331.39 | CLP 25,331.39 | 7 |
| 2026-07-17 | CLP 25,331.39 | CLP 25,331.39 | CLP 25,331.39 | CLP 25,331.39 | 4 |
| 2026-07-15 | CLP 25,300.00 | CLP 25,400.00 | CLP 25,300.00 | CLP 25,331.39 | 1,013 |
| 2026-07-14 | CLP 25,300.00 | CLP 25,300.00 | CLP 25,300.00 | CLP 25,300.00 | 496 |
| 2026-07-13 | CLP 25,400.00 | CLP 25,400.00 | CLP 25,400.00 | CLP 25,400.00 | 400 |
| 2026-07-10 | CLP 25,266.00 | CLP 25,266.00 | CLP 25,266.00 | CLP 25,264.17 | 75 |
| 2026-07-09 | CLP 25,265.00 | CLP 25,265.00 | CLP 25,259.00 | CLP 25,264.17 | 743 |
| 2026-07-08 | CLP 25,300.00 | CLP 25,666.00 | CLP 25,300.00 | CLP 25,666.06 | 1,372 |
| 2026-07-07 | CLP 24,750.00 | CLP 25,000.00 | CLP 24,750.00 | CLP 25,000.73 | 5,602 |
| 2026-07-06 | CLP 24,990.00 | CLP 25,000.00 | CLP 24,989.00 | CLP 24,992.39 | 3,213 |
| 2026-07-03 | CLP 24,950.00 | CLP 24,999.00 | CLP 24,950.00 | CLP 24,991.21 | 499 |
| 2026-07-02 | CLP 25,000.00 | CLP 25,000.00 | CLP 24,750.00 | CLP 24,814.14 | 452 |
| 2026-07-01 | CLP 25,100.00 | CLP 25,100.00 | CLP 24,911.00 | CLP 25,000.00 | 1,541 |
| 2026-06-30 | CLP 25,050.00 | CLP 25,050.00 | CLP 25,050.00 | CLP 25,001.00 | 134 |
| 2026-06-26 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,001.00 | 141 |
| 2026-06-25 | CLP 25,001.00 | CLP 25,001.00 | CLP 25,001.00 | CLP 25,001.00 | 0 |
| 2026-06-24 | CLP 25,100.00 | CLP 25,100.00 | CLP 25,001.00 | CLP 25,001.00 | 684 |
| 2026-06-23 | CLP 25,000.00 | CLP 25,000.00 | CLP 24,875.00 | CLP 25,000.00 | 2,237 |
| 2026-06-22 | CLP 25,364.00 | CLP 25,364.00 | CLP 25,000.00 | CLP 25,000.00 | 5,512 |
| 2026-06-19 | CLP 25,364.00 | CLP 25,364.00 | CLP 25,364.00 | CLP 25,364.02 | 832 |
| 2026-06-18 | CLP 25,452.00 | CLP 25,500.00 | CLP 25,452.00 | CLP 25,501.81 | 4,602 |
| 2026-06-17 | CLP 25,624.00 | CLP 25,624.00 | CLP 25,624.00 | CLP 25,626.20 | 301 |
| 2026-06-16 | CLP 25,600.00 | CLP 25,700.00 | CLP 25,600.00 | CLP 25,626.20 | 701 |
| 2026-06-15 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,634.40 | 172 |
| 2026-06-12 | CLP 25,634.40 | CLP 25,634.40 | CLP 25,634.40 | CLP 25,634.40 | 36 |
| 2026-06-11 | CLP 25,600.00 | CLP 25,600.00 | CLP 25,600.00 | CLP 25,634.40 | 173 |
| 2026-06-10 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,634.40 | 273 |
| 2026-06-09 | CLP 25,600.00 | CLP 25,980.00 | CLP 25,600.00 | CLP 25,634.40 | 6,070 |
| 2026-06-08 | CLP 25,820.00 | CLP 25,820.00 | CLP 25,600.00 | CLP 25,599.58 | 1,161 |
| 2026-06-05 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,527.74 | 42 |
| 2026-06-04 | CLP 25,550.00 | CLP 25,550.00 | CLP 25,500.00 | CLP 25,527.74 | 996 |
| 2026-06-03 | CLP 25,524.06 | CLP 25,524.06 | CLP 25,524.06 | CLP 25,524.06 | 96 |
| 2026-06-02 | CLP 25,610.00 | CLP 25,610.00 | CLP 25,500.00 | CLP 25,524.06 | 2,878 |
| 2026-06-01 | CLP 26,010.00 | CLP 26,051.00 | CLP 25,950.00 | CLP 26,034.69 | 1,712 |
| 2026-05-29 | CLP 26,051.00 | CLP 26,051.00 | CLP 26,004.00 | CLP 26,051.00 | 206 |
| 2026-05-28 | CLP 26,050.00 | CLP 26,051.00 | CLP 26,050.00 | CLP 26,051.00 | 3,796 |
| 2026-05-27 | CLP 26,050.00 | CLP 26,150.00 | CLP 26,000.00 | CLP 26,012.04 | 8,896 |
| 2026-05-26 | CLP 26,102.00 | CLP 26,102.00 | CLP 26,100.00 | CLP 26,100.20 | 3,608 |
| 2026-05-25 | CLP 25,990.00 | CLP 25,990.00 | CLP 25,990.00 | CLP 26,427.37 | 69 |
| 2026-05-22 | CLP 26,600.00 | CLP 26,600.00 | CLP 26,300.00 | CLP 26,427.37 | 668 |
| 2026-05-20 | CLP 26,410.00 | CLP 26,410.00 | CLP 26,410.00 | CLP 26,300.50 | 103 |
| 2026-05-19 | CLP 26,300.00 | CLP 26,300.00 | CLP 26,300.00 | CLP 26,300.50 | 1,596 |
| 2026-05-18 | CLP 26,550.00 | CLP 26,550.00 | CLP 26,300.00 | CLP 26,300.00 | 787 |
| 2026-05-15 | CLP 26,300.00 | CLP 26,300.00 | CLP 26,300.00 | CLP 26,311.75 | 434 |
| 2026-05-14 | CLP 26,200.00 | CLP 26,300.00 | CLP 26,200.00 | CLP 26,299.74 | 3,300 |
| 2026-05-13 | CLP 26,170.00 | CLP 26,295.00 | CLP 26,170.00 | CLP 26,294.40 | 905 |
| 2026-05-12 | CLP 25,610.00 | CLP 26,170.00 | CLP 25,610.00 | CLP 25,974.55 | 1,760 |
| 2026-05-11 | CLP 26,200.00 | CLP 26,200.00 | CLP 26,000.00 | CLP 26,022.29 | 382 |
| 2026-05-08 | CLP 26,290.00 | CLP 26,300.00 | CLP 26,200.00 | CLP 26,286.92 | 448 |
| 2026-05-07 | CLP 25,900.00 | CLP 25,900.00 | CLP 25,900.00 | CLP 25,910.71 | 924 |
| 2026-05-06 | CLP 26,000.00 | CLP 26,000.00 | CLP 26,000.00 | CLP 25,695.63 | 56 |
| 2026-05-05 | CLP 26,398.00 | CLP 26,398.00 | CLP 25,600.00 | CLP 25,695.63 | 1,247 |
| 2026-05-04 | CLP 26,490.00 | CLP 26,491.00 | CLP 26,490.00 | CLP 26,490.52 | 2,785 |
| 2026-04-30 | CLP 26,500.00 | CLP 26,500.00 | CLP 26,490.00 | CLP 26,493.96 | 1,799 |
| 2026-04-29 | CLP 26,530.00 | CLP 26,530.00 | CLP 26,530.00 | CLP 26,530.00 | 553 |
| 2026-04-28 | CLP 26,221.00 | CLP 26,221.00 | CLP 26,221.00 | CLP 26,005.27 | 143 |
| 2026-04-27 | CLP 25,860.00 | CLP 26,000.00 | CLP 25,860.00 | CLP 26,005.27 | 837 |
| 2026-04-24 | CLP 25,710.00 | CLP 26,000.00 | CLP 25,710.00 | CLP 26,000.00 | 2,285 |
| 2026-04-23 | CLP 25,700.00 | CLP 25,700.00 | CLP 25,700.00 | CLP 25,709.71 | 2,253 |
| 2026-04-22 | CLP 25,701.00 | CLP 25,705.00 | CLP 25,700.00 | CLP 25,701.78 | 2,775 |
| 2026-04-21 | CLP 26,299.00 | CLP 26,299.00 | CLP 26,000.00 | CLP 26,003.60 | 1,060 |
| 2026-04-20 | CLP 25,875.00 | CLP 26,000.00 | CLP 25,500.00 | CLP 25,629.91 | 3,137 |
| 2026-04-17 | CLP 25,888.57 | CLP 25,888.57 | CLP 25,888.57 | CLP 25,888.57 | 3 |
| 2026-04-16 | CLP 25,990.00 | CLP 26,124.00 | CLP 25,600.00 | CLP 25,888.57 | 1,605 |
| 2026-04-15 | CLP 25,800.00 | CLP 25,800.00 | CLP 25,494.00 | CLP 25,537.48 | 2,472 |
| 2026-04-14 | CLP 25,500.00 | CLP 25,900.00 | CLP 25,500.00 | CLP 25,550.18 | 578 |
| 2026-04-13 | CLP 26,073.00 | CLP 26,073.00 | CLP 26,000.00 | CLP 26,000.00 | 1,269 |
| 2026-04-10 | CLP 25,465.00 | CLP 25,950.00 | CLP 25,465.00 | CLP 25,932.22 | 4,034 |
| 2026-04-09 | CLP 25,300.00 | CLP 25,300.00 | CLP 25,300.00 | CLP 25,300.00 | 4,107 |
| 2026-04-08 | CLP 25,200.00 | CLP 25,300.00 | CLP 25,000.00 | CLP 25,261.26 | 3,037 |
| 2026-04-07 | CLP 25,300.00 | CLP 25,300.00 | CLP 24,815.00 | CLP 25,103.83 | 535 |
| 2026-04-06 | CLP 24,900.00 | CLP 24,900.00 | CLP 24,600.00 | CLP 24,800.00 | 2,481 |
| 2026-04-02 | CLP 24,950.00 | CLP 24,950.00 | CLP 24,950.00 | CLP 24,952.31 | 7,564 |
| 2026-04-01 | CLP 24,974.71 | CLP 24,974.71 | CLP 24,974.71 | CLP 24,974.71 | 43 |
| 2026-03-31 | CLP 25,690.00 | CLP 25,690.00 | CLP 25,690.00 | CLP 24,974.71 | 73 |
| 2026-03-30 | CLP 25,167.00 | CLP 25,167.00 | CLP 24,950.00 | CLP 24,974.71 | 1,138 |
| 2026-03-27 | CLP 24,976.00 | CLP 25,400.00 | CLP 24,950.00 | CLP 25,346.15 | 3,920 |
| 2026-03-26 | CLP 25,001.00 | CLP 25,001.00 | CLP 24,950.00 | CLP 24,977.73 | 673 |
| 2026-03-25 | CLP 25,270.00 | CLP 25,270.00 | CLP 25,270.00 | CLP 25,270.00 | 31 |
| 2026-03-24 | CLP 25,314.00 | CLP 25,314.00 | CLP 25,270.00 | CLP 25,270.00 | 1,100 |
| 2026-03-23 | CLP 25,688.00 | CLP 25,688.00 | CLP 25,500.00 | CLP 25,548.33 | 2,538 |
| 2026-03-20 | CLP 25,001.00 | CLP 25,001.00 | CLP 25,001.00 | CLP 25,216.00 | 102 |
| 2026-03-19 | CLP 25,216.00 | CLP 25,216.00 | CLP 25,216.00 | CLP 25,216.00 | 2,130 |
| 2026-03-18 | CLP 25,500.00 | CLP 26,388.00 | CLP 25,500.00 | CLP 26,176.12 | 3,133 |
| 2026-03-17 | CLP 25,650.00 | CLP 26,388.00 | CLP 25,216.00 | CLP 25,965.22 | 2,926 |
| 2026-03-16 | CLP 25,650.00 | CLP 25,650.00 | CLP 25,650.00 | CLP 25,651.99 | 1,237 |
| 2026-03-13 | CLP 25,650.00 | CLP 26,000.00 | CLP 25,650.00 | CLP 25,850.51 | 579 |
| 2026-03-12 | CLP 25,300.00 | CLP 25,700.00 | CLP 25,300.00 | CLP 25,365.95 | 287 |
| 2026-03-11 | CLP 25,365.95 | CLP 25,365.95 | CLP 25,365.95 | CLP 25,365.95 | 8 |
| 2026-03-10 | CLP 25,485.00 | CLP 25,485.00 | CLP 25,000.00 | CLP 25,365.95 | 426 |
| 2026-03-09 | CLP 25,465.00 | CLP 25,750.00 | CLP 24,750.00 | CLP 25,063.59 | 3,286 |
| 2026-03-06 | CLP 25,743.00 | CLP 25,743.00 | CLP 24,750.00 | CLP 24,751.49 | 1,090 |
| 2026-03-05 | CLP 25,000.00 | CLP 25,001.00 | CLP 25,000.00 | CLP 25,004.42 | 2,522 |
| 2026-03-04 | CLP 25,600.00 | CLP 25,600.00 | CLP 25,550.00 | CLP 25,770.37 | 164 |
| 2026-03-03 | CLP 25,800.00 | CLP 25,800.00 | CLP 25,000.00 | CLP 25,770.37 | 3,787 |
| 2026-03-02 | CLP 25,950.00 | CLP 25,950.00 | CLP 25,950.00 | CLP 25,950.00 | 10,369 |
| 2026-02-27 | CLP 26,050.00 | CLP 26,050.00 | CLP 26,050.00 | CLP 26,049.99 | 742 |
| 2026-02-26 | CLP 26,050.00 | CLP 26,050.00 | CLP 26,000.00 | CLP 26,000.16 | 3,788 |
| 2026-02-25 | CLP 26,000.00 | CLP 26,050.00 | CLP 26,000.00 | CLP 26,016.96 | 420 |
| 2026-02-24 | CLP 26,000.00 | CLP 26,150.00 | CLP 26,000.00 | CLP 26,050.00 | 7,125 |
| 2026-02-23 | CLP 26,150.00 | CLP 26,150.00 | CLP 26,150.00 | CLP 26,250.71 | 207 |
| 2026-02-20 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,250.71 | 517 |
| 2026-02-19 | CLP 26,400.00 | CLP 26,400.00 | CLP 26,400.00 | CLP 26,393.27 | 2,478 |
| 2026-02-18 | CLP 26,400.00 | CLP 26,410.00 | CLP 26,400.00 | CLP 26,414.35 | 329 |
| 2026-02-17 | CLP 26,400.00 | CLP 26,400.00 | CLP 26,400.00 | CLP 26,400.11 | 6,853 |
| 2026-02-16 | CLP 26,450.00 | CLP 26,600.00 | CLP 26,400.00 | CLP 26,426.08 | 6,085 |
| 2026-02-13 | CLP 26,450.00 | CLP 26,500.00 | CLP 26,450.00 | CLP 26,450.00 | 1,918 |
| 2026-02-12 | CLP 26,700.00 | CLP 26,700.00 | CLP 26,650.00 | CLP 26,641.07 | 163 |
| 2026-02-11 | CLP 26,450.00 | CLP 26,650.00 | CLP 26,450.00 | CLP 26,641.07 | 1,803 |
| 2026-02-10 | CLP 26,451.26 | CLP 26,451.26 | CLP 26,451.26 | CLP 26,451.26 | 16 |
| 2026-02-09 | CLP 26,500.00 | CLP 26,500.00 | CLP 26,451.00 | CLP 26,451.26 | 1,613 |
| 2026-02-06 | CLP 26,998.00 | CLP 27,000.00 | CLP 26,700.00 | CLP 26,693.10 | 594 |
| 2026-02-05 | CLP 27,000.00 | CLP 27,000.00 | CLP 27,000.00 | CLP 26,980.82 | 455 |
| 2026-02-04 | CLP 27,000.00 | CLP 27,000.00 | CLP 26,650.00 | CLP 26,686.35 | 1,495 |
| 2026-02-03 | CLP 27,000.00 | CLP 27,000.00 | CLP 27,000.00 | CLP 26,998.36 | 638 |
| 2026-02-02 | CLP 27,000.00 | CLP 27,000.00 | CLP 26,999.00 | CLP 26,999.31 | 1,297 |
| 2026-01-30 | CLP 26,790.00 | CLP 27,000.00 | CLP 26,790.00 | CLP 26,999.44 | 682 |
| 2026-01-29 | CLP 26,500.00 | CLP 27,000.00 | CLP 26,500.00 | CLP 26,522.79 | 3,429 |
| 2026-01-28 | CLP 26,509.00 | CLP 26,509.00 | CLP 26,509.00 | CLP 26,640.00 | 171 |
| 2026-01-27 | CLP 26,503.00 | CLP 27,000.00 | CLP 26,503.00 | CLP 26,640.00 | 1,790 |
| 2026-01-26 | CLP 26,471.52 | CLP 26,471.52 | CLP 26,471.52 | CLP 26,471.52 | 20 |
| 2026-01-23 | CLP 26,790.00 | CLP 26,800.00 | CLP 26,790.00 | CLP 26,471.52 | 120 |
| 2026-01-22 | CLP 26,471.52 | CLP 26,471.52 | CLP 26,471.52 | CLP 26,471.52 | 38 |
| 2026-01-21 | CLP 26,500.00 | CLP 26,500.00 | CLP 26,410.00 | CLP 26,471.52 | 522 |
| 2026-01-20 | CLP 26,500.00 | CLP 26,500.00 | CLP 26,500.00 | CLP 26,502.54 | 956 |
| 2026-01-19 | CLP 26,700.00 | CLP 27,090.00 | CLP 26,700.00 | CLP 26,711.40 | 4,457 |
| 2026-01-16 | CLP 26,565.64 | CLP 26,565.64 | CLP 26,500.00 | CLP 26,565.64 | 109 |
| 2026-01-15 | CLP 26,699.00 | CLP 26,700.00 | CLP 26,500.00 | CLP 26,565.64 | 2,927 |
| 2026-01-14 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,700.63 | 129 |
| 2026-01-13 | CLP 26,700.00 | CLP 26,700.00 | CLP 26,650.00 | CLP 26,700.63 | 230 |
| 2026-01-12 | CLP 26,700.63 | CLP 26,700.63 | CLP 26,700.63 | CLP 26,700.63 | 54 |
| 2026-01-09 | CLP 26,700.00 | CLP 26,700.00 | CLP 26,700.00 | CLP 26,700.63 | 3,147 |
| 2026-01-08 | CLP 26,788.97 | CLP 26,788.97 | CLP 26,788.97 | CLP 26,788.97 | 79 |
| 2026-01-07 | CLP 26,790.00 | CLP 27,090.00 | CLP 26,790.00 | CLP 26,788.97 | 1,457 |
| 2026-01-06 | CLP 26,790.00 | CLP 26,900.00 | CLP 26,790.00 | CLP 26,791.44 | 2,524 |
| 2026-01-05 | CLP 26,890.00 | CLP 26,900.00 | CLP 26,890.00 | CLP 26,900.00 | 2,054 |
| 2026-01-02 | CLP 26,601.00 | CLP 26,601.00 | CLP 26,250.00 | CLP 26,376.35 | 2,176 |
| 2025-12-30 | CLP 26,241.20 | CLP 26,241.20 | CLP 26,200.00 | CLP 26,208.70 | 360 |
| 2025-12-29 | CLP 26,100.00 | CLP 26,773.00 | CLP 26,000.00 | CLP 26,241.20 | 303 |
| 2025-12-26 | CLP 26,200.00 | CLP 26,200.00 | CLP 26,200.00 | CLP 26,202.50 | 1,979 |
| 2025-12-24 | CLP 26,210.00 | CLP 26,210.00 | CLP 26,210.00 | CLP 26,210.11 | 20,926 |
| 2025-12-23 | CLP 26,330.00 | CLP 26,500.00 | CLP 25,900.00 | CLP 26,185.90 | 22,022 |
| 2025-12-22 | CLP 26,250.00 | CLP 26,330.00 | CLP 26,240.00 | CLP 26,330.00 | 1,446 |
| 2025-12-19 | CLP 26,000.00 | CLP 26,000.00 | CLP 26,000.00 | CLP 26,244.64 | 179 |
| 2025-12-18 | CLP 26,200.00 | CLP 26,200.00 | CLP 26,000.00 | CLP 26,244.64 | 183 |
| 2025-12-17 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,250.00 | CLP 26,244.64 | 341 |
| 2025-12-16 | CLP 26,051.00 | CLP 26,051.00 | CLP 25,800.00 | CLP 25,800.00 | 2,415 |
| 2025-12-15 | CLP 25,605.00 | CLP 25,605.00 | CLP 25,605.00 | CLP 25,600.21 | 281 |
| 2025-12-12 | CLP 25,610.00 | CLP 25,650.00 | CLP 25,600.00 | CLP 25,600.21 | 4,196 |
| 2025-12-11 | CLP 25,650.00 | CLP 25,650.00 | CLP 25,601.00 | CLP 25,601.00 | 2,952 |
| 2025-12-10 | CLP 25,600.00 | CLP 25,600.00 | CLP 25,500.00 | CLP 25,500.00 | 1,146 |
| 2025-12-09 | CLP 25,875.00 | CLP 25,875.00 | CLP 25,600.00 | CLP 25,601.30 | 1,048 |
| 2025-12-05 | CLP 25,659.00 | CLP 26,250.00 | CLP 25,443.23 | CLP 25,862.80 | 1,944 |
| 2025-12-04 | CLP 25,699.00 | CLP 25,700.00 | CLP 25,699.00 | CLP 25,700.23 | 7,517 |
| 2025-12-03 | CLP 25,600.00 | CLP 25,700.00 | CLP 25,600.00 | CLP 25,661.16 | 753 |
| 2025-12-02 | CLP 25,799.00 | CLP 25,799.00 | CLP 25,799.00 | CLP 25,507.34 | 288 |
| 2025-12-01 | CLP 25,507.34 | CLP 25,507.34 | CLP 25,507.34 | CLP 25,507.34 | 75 |
| 2025-11-28 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,500.00 | CLP 25,507.34 | 414 |
| 2025-11-27 | CLP 26,000.00 | CLP 26,000.00 | CLP 26,000.00 | CLP 26,000.00 | 1,078 |
| 2025-11-26 | CLP 25,500.00 | CLP 26,000.00 | CLP 25,500.00 | CLP 25,500.00 | 19,714 |
| 2025-11-25 | CLP 25,510.00 | CLP 25,510.00 | CLP 25,500.00 | CLP 25,500.00 | 1,520 |
| 2025-11-24 | CLP 25,453.34 | CLP 25,453.34 | CLP 25,453.34 | CLP 25,453.34 | 0 |
| 2025-11-21 | CLP 25,503.00 | CLP 25,503.00 | CLP 25,400.00 | CLP 25,453.34 | 3,107 |
| 2025-11-20 | CLP 25,650.00 | CLP 25,650.00 | CLP 25,500.00 | CLP 25,502.31 | 1,428 |
| 2025-11-19 | CLP 25,700.00 | CLP 25,700.00 | CLP 25,580.00 | CLP 25,656.28 | 1,905 |
| 2025-11-18 | CLP 25,750.00 | CLP 25,750.00 | CLP 25,750.00 | CLP 25,100.00 | 61 |
| 2025-11-17 | CLP 25,010.00 | CLP 25,500.00 | CLP 25,010.00 | CLP 25,100.00 | 1,375 |
| 2025-11-14 | CLP 25,020.00 | CLP 25,100.00 | CLP 25,020.00 | CLP 25,029.84 | 2,743 |
| 2025-11-13 | CLP 25,010.00 | CLP 25,021.00 | CLP 25,000.00 | CLP 25,001.71 | 3,186 |
| 2025-11-12 | CLP 25,059.00 | CLP 25,200.00 | CLP 24,800.00 | CLP 25,200.00 | 4,114 |
| 2025-11-11 | CLP 24,700.00 | CLP 24,700.00 | CLP 24,700.00 | CLP 24,704.01 | 7,593 |
| 2025-11-10 | CLP 24,650.00 | CLP 24,650.00 | CLP 24,550.00 | CLP 24,579.68 | 694 |
| 2025-11-07 | CLP 24,700.00 | CLP 24,700.00 | CLP 24,490.00 | CLP 24,503.60 | 784 |
| 2025-11-06 | CLP 24,400.00 | CLP 24,400.00 | CLP 24,400.00 | CLP 24,402.82 | 1,150 |
| 2025-11-05 | CLP 24,700.00 | CLP 24,700.00 | CLP 24,300.00 | CLP 24,378.27 | 3,441 |
| 2025-11-04 | CLP 24,160.00 | CLP 24,450.00 | CLP 24,160.00 | CLP 24,450.00 | 1,557 |
| 2025-11-03 | CLP 24,132.00 | CLP 24,150.00 | CLP 24,132.00 | CLP 24,155.13 | 745 |
| 2025-10-30 | CLP 24,150.00 | CLP 24,500.00 | CLP 24,150.00 | CLP 24,412.54 | 678 |
| 2025-10-29 | CLP 24,150.00 | CLP 24,200.00 | CLP 24,150.00 | CLP 24,192.66 | 356 |
| 2025-10-28 | CLP 24,150.00 | CLP 24,500.00 | CLP 24,100.00 | CLP 24,125.25 | 6,424 |
| 2025-10-27 | CLP 24,700.00 | CLP 24,700.00 | CLP 24,150.00 | CLP 24,150.78 | 1,157 |
| 2025-10-24 | CLP 24,310.00 | CLP 24,700.00 | CLP 24,310.00 | CLP 24,311.61 | 14,823 |
| 2025-10-23 | CLP 23,993.00 | CLP 24,349.00 | CLP 23,993.00 | CLP 24,300.00 | 5,272 |
| 2025-10-22 | CLP 23,825.00 | CLP 28,000.00 | CLP 23,825.00 | CLP 24,280.90 | 4,764 |
| 2025-10-21 | CLP 23,800.00 | CLP 23,800.00 | CLP 23,800.00 | CLP 23,736.28 | 290 |
| 2025-10-20 | CLP 23,736.28 | CLP 23,736.28 | CLP 23,736.28 | CLP 23,736.28 | 39 |
| 2025-10-17 | CLP 23,490.00 | CLP 23,900.00 | CLP 23,490.00 | CLP 23,736.28 | 482 |
| 2025-10-16 | CLP 23,490.00 | CLP 23,490.00 | CLP 23,490.00 | CLP 23,298.28 | 77 |
| 2025-10-15 | CLP 23,300.00 | CLP 23,300.00 | CLP 23,290.00 | CLP 23,298.28 | 1,279 |
| 2025-10-14 | CLP 23,500.00 | CLP 23,500.00 | CLP 23,500.00 | CLP 23,499.83 | 413 |
| 2025-10-13 | CLP 23,200.00 | CLP 23,200.00 | CLP 23,200.00 | CLP 23,200.00 | 70 |
| 2025-10-10 | CLP 23,200.00 | CLP 23,200.00 | CLP 23,200.00 | CLP 23,200.00 | 4,803 |
| 2025-10-09 | CLP 23,200.00 | CLP 23,200.00 | CLP 23,190.00 | CLP 23,200.00 | 1,314 |