Larrain Vial Activos S A Administradora General De Fondos - Cuota De Fondo De Inversion (CFIDHS2-A) Price History
Daily open, high, low, close and volume for Larrain Vial Activos S A Administradora General De Fondos - Cuota De Fondo De Inversion (CFIDHS2-A) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-10-07 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-10-06 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-10-05 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-10-02 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-10-01 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-30 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-29 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-28 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-25 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-24 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-23 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-22 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-21 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-17 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-16 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-15 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-14 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-11 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-10 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-09 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-08 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-07 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-04 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-03 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-02 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-09-01 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-31 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-28 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-27 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-26 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-25 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-24 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-21 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-20 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-19 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-18 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-17 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-14 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-13 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-12 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-11 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-10 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-07 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-06 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-05 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-04 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-08-03 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-31 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-30 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-29 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-28 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-27 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-24 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-23 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-22 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-21 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-20 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-07-17 | CLP 40,000.00 | CLP 40,000.00 | CLP 40,000.00 | CLP 37,500.00 | 10 |
| 2026-07-15 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 4,332 |
| 2026-07-14 | CLP 37,500.00 | CLP 37,900.00 | CLP 37,500.00 | CLP 37,900.00 | 5,214 |
| 2026-07-13 | CLP 37,990.00 | CLP 37,990.00 | CLP 37,000.00 | CLP 37,500.00 | 1,007 |
| 2026-07-10 | CLP 37,400.00 | CLP 37,400.00 | CLP 37,400.00 | CLP 37,400.00 | 0 |
| 2026-07-09 | CLP 36,805.00 | CLP 37,500.00 | CLP 36,805.00 | CLP 37,400.00 | 843 |
| 2026-07-08 | CLP 37,000.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 36,724.15 | 98 |
| 2026-07-07 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 36,724.15 | 103 |
| 2026-07-06 | CLP 35,105.00 | CLP 37,500.00 | CLP 35,105.00 | CLP 36,724.15 | 952 |
| 2026-07-03 | CLP 37,980.00 | CLP 37,980.00 | CLP 37,490.00 | CLP 37,490.00 | 859 |
| 2026-07-02 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 0 |
| 2026-07-01 | CLP 35,105.00 | CLP 37,000.00 | CLP 35,105.00 | CLP 37,000.00 | 1,042 |
| 2026-06-30 | CLP 37,481.00 | CLP 37,482.00 | CLP 35,105.00 | CLP 37,290.29 | 2,125 |
| 2026-06-26 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 1,041 |
| 2026-06-25 | CLP 39,000.00 | CLP 39,000.00 | CLP 37,000.00 | CLP 37,000.00 | 1,829 |
| 2026-06-24 | CLP 36,105.00 | CLP 37,000.00 | CLP 36,105.00 | CLP 37,000.00 | 1,017 |
| 2026-06-23 | CLP 37,000.00 | CLP 37,500.00 | CLP 36,011.00 | CLP 37,245.64 | 2,407 |
| 2026-06-22 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 1,032 |
| 2026-06-19 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,000.00 | CLP 37,000.00 | 2,484 |
| 2026-06-18 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 0 |
| 2026-06-17 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 0 |
| 2026-06-16 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 847 |
| 2026-06-15 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 0 |
| 2026-06-12 | CLP 35,105.00 | CLP 35,105.00 | CLP 35,105.00 | CLP 37,000.00 | 57 |
| 2026-06-11 | CLP 36,000.00 | CLP 37,000.00 | CLP 36,000.00 | CLP 37,000.00 | 846 |
| 2026-06-10 | CLP 37,485.42 | CLP 37,485.42 | CLP 37,485.42 | CLP 37,485.42 | 0 |
| 2026-06-09 | CLP 37,485.42 | CLP 37,485.42 | CLP 37,485.42 | CLP 37,485.42 | 0 |
| 2026-06-08 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,480.00 | CLP 37,485.42 | 1,122 |
| 2026-06-05 | CLP 37,484.00 | CLP 37,484.00 | CLP 37,000.00 | CLP 37,000.00 | 572 |
| 2026-06-04 | CLP 37,500.00 | CLP 37,500.00 | CLP 36,500.00 | CLP 37,481.42 | 653 |
| 2026-06-03 | CLP 35,800.00 | CLP 37,000.00 | CLP 35,800.00 | CLP 36,000.00 | 4,993 |
| 2026-06-02 | CLP 35,110.00 | CLP 35,110.00 | CLP 35,110.00 | CLP 35,110.00 | 342 |
| 2026-06-01 | CLP 35,105.00 | CLP 35,105.00 | CLP 35,105.00 | CLP 35,105.00 | 342 |
| 2026-05-29 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-05-28 | CLP 35,105.00 | CLP 37,500.00 | CLP 35,105.00 | CLP 37,500.00 | 299 |
| 2026-05-27 | CLP 37,500.00 | CLP 37,500.00 | CLP 35,105.00 | CLP 36,974.76 | 7,509 |
| 2026-05-26 | CLP 37,032.08 | CLP 37,032.08 | CLP 37,032.08 | CLP 37,032.08 | 0 |
| 2026-05-25 | CLP 37,480.00 | CLP 37,480.00 | CLP 37,480.00 | CLP 37,032.08 | 95 |
| 2026-05-22 | CLP 37,500.00 | CLP 37,500.00 | CLP 35,105.00 | CLP 37,032.08 | 550 |
| 2026-05-20 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 379 |
| 2026-05-19 | CLP 37,400.00 | CLP 37,500.00 | CLP 37,400.00 | CLP 37,500.00 | 4,343 |
| 2026-05-18 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 0 |
| 2026-05-15 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,500.00 | 385 |
| 2026-05-14 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,497.00 | 107 |
| 2026-05-13 | CLP 37,497.00 | CLP 37,497.00 | CLP 37,497.00 | CLP 37,497.00 | 390 |
| 2026-05-12 | CLP 38,000.00 | CLP 38,000.00 | CLP 37,499.00 | CLP 37,499.00 | 3,235 |
| 2026-05-11 | CLP 35,150.00 | CLP 36,000.00 | CLP 35,150.00 | CLP 36,000.00 | 723 |
| 2026-05-08 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | 240 |
| 2026-05-07 | CLP 37,499.00 | CLP 37,499.00 | CLP 36,600.00 | CLP 36,600.00 | 518 |
| 2026-05-06 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | 273 |
| 2026-05-05 | CLP 35,105.00 | CLP 36,000.00 | CLP 35,105.00 | CLP 36,000.00 | 1,372 |
| 2026-05-04 | CLP 35,110.00 | CLP 37,500.00 | CLP 35,105.00 | CLP 35,109.32 | 969 |
| 2026-04-30 | CLP 35,102.80 | CLP 35,102.80 | CLP 35,102.80 | CLP 35,102.80 | 0 |
| 2026-04-29 | CLP 35,102.80 | CLP 35,102.80 | CLP 35,102.80 | CLP 35,102.80 | 0 |
| 2026-04-28 | CLP 37,000.00 | CLP 35,105.00 | CLP 35,100.00 | CLP 35,102.80 | 1,539 |
| 2026-04-27 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 1,720 |
| 2026-04-24 | CLP 35,005.00 | CLP 37,000.00 | CLP 35,005.00 | CLP 36,500.00 | 2,367 |
| 2026-04-23 | CLP 36,500.00 | CLP 36,201.00 | CLP 36,201.00 | CLP 36,500.00 | 108 |
| 2026-04-22 | CLP 36,600.00 | CLP 36,600.00 | CLP 36,600.00 | CLP 36,500.00 | 32 |
| 2026-04-21 | CLP 37,500.00 | CLP 37,500.00 | CLP 35,800.00 | CLP 36,500.00 | 2,398 |
| 2026-04-20 | CLP 37,498.00 | CLP 37,498.00 | CLP 37,498.00 | CLP 35,750.00 | 107 |
| 2026-04-17 | CLP 35,005.00 | CLP 35,005.00 | CLP 35,005.00 | CLP 35,750.00 | 105 |
| 2026-04-16 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | CLP 35,750.00 | 54 |
| 2026-04-15 | CLP 36,999.00 | CLP 35,800.00 | CLP 35,750.00 | CLP 35,750.00 | 618 |
| 2026-04-14 | CLP 37,000.00 | CLP 37,000.00 | CLP 35,600.00 | CLP 35,600.00 | 691 |
| 2026-04-13 | CLP 36,999.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 35,600.00 | 157 |
| 2026-04-10 | CLP 36,000.00 | CLP 36,000.00 | CLP 35,600.00 | CLP 35,600.00 | 2,125 |
| 2026-04-09 | CLP 37,241.33 | CLP 37,241.33 | CLP 37,241.33 | CLP 37,241.33 | 0 |
| 2026-04-08 | CLP 35,600.00 | CLP 35,600.00 | CLP 35,600.00 | CLP 37,241.33 | 115 |
| 2026-04-07 | CLP 37,180.00 | CLP 37,400.00 | CLP 37,180.00 | CLP 37,241.33 | 3,408 |
| 2026-04-06 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | 0 |
| 2026-04-02 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | 355 |
| 2026-04-01 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 502 |
| 2026-03-31 | CLP 37,000.00 | CLP 37,890.00 | CLP 35,005.00 | CLP 35,462.00 | 5,468 |
| 2026-03-30 | CLP 36,000.00 | CLP 36,000.00 | CLP 36,000.00 | CLP 37,000.00 | 102 |
| 2026-03-27 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 8 |
| 2026-03-26 | CLP 36,505.00 | CLP 37,000.00 | CLP 36,505.00 | CLP 37,000.00 | 2,487 |
| 2026-03-25 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 164 |
| 2026-03-24 | CLP 37,001.00 | CLP 37,001.00 | CLP 37,000.00 | CLP 37,000.00 | 1,922 |
| 2026-03-23 | CLP 37,000.00 | CLP 37,000.00 | CLP 36,505.00 | CLP 36,505.00 | 706 |
| 2026-03-20 | CLP 37,999.00 | CLP 37,999.00 | CLP 36,506.00 | CLP 36,637.77 | 1,311 |
| 2026-03-19 | CLP 36,500.00 | CLP 37,990.00 | CLP 36,500.00 | CLP 37,600.00 | 966 |
| 2026-03-18 | CLP 37,999.00 | CLP 37,999.00 | CLP 37,000.00 | CLP 37,999.00 | 2,103 |
| 2026-03-17 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 533 |
| 2026-03-16 | CLP 37,899.00 | CLP 37,899.00 | CLP 37,899.00 | CLP 36,461.19 | 17 |
| 2026-03-13 | CLP 36,461.19 | CLP 36,461.19 | CLP 36,461.19 | CLP 36,461.19 | 0 |
| 2026-03-12 | CLP 36,461.19 | CLP 36,461.19 | CLP 36,461.19 | CLP 36,461.19 | 0 |
| 2026-03-11 | CLP 36,000.00 | CLP 37,000.00 | CLP 36,000.00 | CLP 36,461.19 | 219 |
| 2026-03-10 | CLP 36,200.00 | CLP 36,200.00 | CLP 36,200.00 | CLP 36,200.00 | 1,381 |
| 2026-03-09 | CLP 36,100.00 | CLP 36,500.00 | CLP 35,750.00 | CLP 35,750.00 | 1,413 |
| 2026-03-06 | CLP 37,200.00 | CLP 41,814.24 | CLP 36,100.00 | CLP 36,100.00 | 11,786 |
| 2026-03-05 | CLP 38,800.00 | CLP 37,900.00 | CLP 36,300.00 | CLP 37,000.00 | 2,878 |
| 2026-03-04 | CLP 38,000.00 | CLP 38,000.00 | CLP 36,301.00 | CLP 37,313.43 | 513 |
| 2026-03-03 | CLP 37,000.00 | CLP 37,224.00 | CLP 37,000.00 | CLP 37,600.00 | 117 |
| 2026-03-02 | CLP 37,600.00 | CLP 37,600.00 | CLP 37,600.00 | CLP 37,600.00 | 0 |
| 2026-02-27 | CLP 37,600.00 | CLP 37,600.00 | CLP 37,600.00 | CLP 37,600.00 | 214 |
| 2026-02-26 | CLP 37,900.00 | CLP 37,999.00 | CLP 37,500.00 | CLP 37,800.74 | 354 |
| 2026-02-25 | CLP 37,990.00 | CLP 37,990.00 | CLP 37,500.00 | CLP 37,952.52 | 426 |
| 2026-02-24 | CLP 38,000.00 | CLP 38,000.00 | CLP 37,950.00 | CLP 38,000.00 | 709 |
| 2026-02-23 | CLP 37,000.00 | CLP 37,500.00 | CLP 36,151.00 | CLP 37,500.00 | 336 |
| 2026-02-20 | CLP 37,500.00 | CLP 38,800.00 | CLP 37,000.00 | CLP 38,151.50 | 380 |
| 2026-02-19 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | 0 |
| 2026-02-18 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | CLP 37,499.00 | 460 |
| 2026-02-17 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 286 |
| 2026-02-16 | CLP 36,999.00 | CLP 37,999.00 | CLP 36,999.00 | CLP 37,732.98 | 2,305 |
| 2026-02-13 | CLP 36,005.00 | CLP 36,600.00 | CLP 36,005.00 | CLP 36,435.72 | 591 |
| 2026-02-12 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,490.00 | CLP 37,409.15 | 209 |
| 2026-02-11 | CLP 36,005.00 | CLP 36,005.00 | CLP 36,005.00 | CLP 37,409.15 | 111 |
| 2026-02-10 | CLP 37,409.15 | CLP 37,409.15 | CLP 37,409.15 | CLP 37,409.15 | 0 |
| 2026-02-09 | CLP 37,409.15 | CLP 37,409.15 | CLP 37,409.15 | CLP 37,409.15 | 0 |
| 2026-02-06 | CLP 36,500.00 | CLP 36,500.00 | CLP 36,500.00 | CLP 37,409.15 | 133 |
| 2026-02-05 | CLP 37,400.00 | CLP 37,500.00 | CLP 37,400.00 | CLP 37,409.15 | 317 |
| 2026-02-04 | CLP 37,400.00 | CLP 37,500.00 | CLP 37,400.00 | CLP 37,461.54 | 301 |
| 2026-02-03 | CLP 37,400.00 | CLP 37,490.00 | CLP 36,500.00 | CLP 37,490.00 | 1,523 |
| 2026-02-02 | CLP 36,500.00 | CLP 36,500.00 | CLP 36,500.00 | CLP 36,500.00 | 0 |
| 2026-01-30 | CLP 37,000.00 | CLP 37,000.00 | CLP 36,500.00 | CLP 36,500.00 | 635 |
| 2026-01-29 | CLP 37,450.00 | CLP 37,450.00 | CLP 37,450.00 | CLP 37,000.00 | 89 |
| 2026-01-28 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 358 |
| 2026-01-27 | CLP 37,400.00 | CLP 37,400.00 | CLP 37,000.00 | CLP 37,000.72 | 403 |
| 2026-01-26 | CLP 36,000.00 | CLP 37,000.00 | CLP 36,000.00 | CLP 37,000.00 | 920 |
| 2026-01-23 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,000.00 | CLP 37,000.00 | 1,410 |
| 2026-01-22 | CLP 38,800.00 | CLP 38,800.00 | CLP 37,598.90 | CLP 37,598.90 | 1,234 |
| 2026-01-21 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,001.00 | CLP 37,261.25 | 1,180 |
| 2026-01-20 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,488.79 | 150 |
| 2026-01-19 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,300.00 | CLP 37,488.79 | 2,444 |
| 2026-01-16 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 37,358.47 | 27 |
| 2026-01-15 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,300.00 | CLP 37,358.47 | 1,467 |
| 2026-01-14 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 3,113 |
| 2026-01-13 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 994 |
| 2026-01-12 | CLP 37,000.00 | CLP 37,105.00 | CLP 37,100.00 | CLP 37,101.12 | 812 |
| 2026-01-09 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 400 |
| 2026-01-08 | CLP 36,500.00 | CLP 36,500.00 | CLP 36,500.00 | CLP 38,000.00 | 175 |
| 2026-01-07 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | 316 |
| 2026-01-06 | CLP 37,000.00 | CLP 37,490.00 | CLP 37,490.00 | CLP 38,000.00 | 89 |
| 2026-01-05 | CLP 37,780.00 | CLP 37,780.00 | CLP 37,780.00 | CLP 38,000.00 | 20 |
| 2026-01-02 | CLP 38,000.00 | CLP 38,990.00 | CLP 38,000.00 | CLP 38,000.00 | 170 |
| 2025-12-30 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | 0 |
| 2025-12-29 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | 2,069 |
| 2025-12-26 | CLP 39,000.00 | CLP 39,000.00 | CLP 39,000.00 | CLP 38,000.00 | 31 |
| 2025-12-24 | CLP 37,243.60 | CLP 38,250.00 | CLP 38,000.00 | CLP 38,000.00 | 2,698 |
| 2025-12-23 | CLP 37,500.00 | CLP 38,000.00 | CLP 37,500.00 | CLP 37,619.82 | 217 |
| 2025-12-22 | CLP 39,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | 643 |
| 2025-12-19 | CLP 38,500.00 | CLP 38,500.00 | CLP 38,500.00 | CLP 37,608.54 | 108 |
| 2025-12-18 | CLP 38,500.00 | CLP 38,500.00 | CLP 37,490.00 | CLP 37,608.54 | 5,979 |
| 2025-12-17 | CLP 36,490.00 | CLP 39,498.00 | CLP 36,490.00 | CLP 37,947.80 | 8,783 |
| 2025-12-16 | CLP 37,000.00 | CLP 37,100.00 | CLP 36,501.00 | CLP 36,729.00 | 1,773 |
| 2025-12-15 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 14 |
| 2025-12-12 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | 250 |
| 2025-12-11 | CLP 37,000.00 | CLP 37,100.00 | CLP 36,000.00 | CLP 36,930.04 | 1,634 |
| 2025-12-10 | CLP 37,000.00 | CLP 37,005.00 | CLP 37,005.00 | CLP 37,264.39 | 404 |
| 2025-12-09 | CLP 36,500.00 | CLP 36,500.00 | CLP 36,500.00 | CLP 37,980.00 | 55 |
| 2025-12-05 | CLP 38,000.00 | CLP 38,000.00 | CLP 37,980.00 | CLP 37,980.00 | 1,316 |
| 2025-12-04 | CLP 37,960.00 | CLP 37,960.00 | CLP 37,960.00 | CLP 39,000.00 | 75 |
| 2025-12-03 | CLP 38,900.00 | CLP 38,900.00 | CLP 38,900.00 | CLP 39,000.00 | 19 |
| 2025-12-02 | CLP 38,000.00 | CLP 39,000.00 | CLP 38,000.00 | CLP 39,000.00 | 844 |
| 2025-12-01 | CLP 37,005.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,001.00 | 81 |
| 2025-11-28 | CLP 38,000.00 | CLP 38,000.00 | CLP 37,005.00 | CLP 38,001.00 | 32 |
| 2025-11-27 | CLP 37,005.00 | CLP 37,005.00 | CLP 37,005.00 | CLP 38,001.00 | 100 |
| 2025-11-26 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,001.00 | 112 |
| 2025-11-25 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,001.00 | 163 |
| 2025-11-24 | CLP 38,500.00 | CLP 38,001.00 | CLP 38,001.00 | CLP 38,001.00 | 322 |
| 2025-11-21 | CLP 38,158.67 | CLP 39,000.00 | CLP 38,158.67 | CLP 38,189.39 | 8,536 |
| 2025-11-20 | CLP 38,000.00 | CLP 39,000.00 | CLP 38,000.00 | CLP 38,268.03 | 2,683 |
| 2025-11-19 | CLP 38,105.00 | CLP 38,150.00 | CLP 38,105.00 | CLP 38,150.00 | 584 |
| 2025-11-18 | CLP 38,101.00 | CLP 38,101.00 | CLP 38,101.00 | CLP 38,101.00 | 981 |
| 2025-11-17 | CLP 38,300.00 | CLP 38,300.00 | CLP 38,300.00 | CLP 38,300.00 | 0 |
| 2025-11-14 | CLP 38,000.00 | CLP 38,300.00 | CLP 38,000.00 | CLP 38,300.00 | 2,084 |
| 2025-11-13 | CLP 38,200.00 | CLP 38,200.00 | CLP 37,900.00 | CLP 37,979.17 | 1,794 |
| 2025-11-12 | CLP 38,299.00 | CLP 38,299.00 | CLP 38,299.00 | CLP 38,280.00 | 386 |
| 2025-11-11 | CLP 37,970.00 | CLP 38,400.00 | CLP 37,950.00 | CLP 38,400.00 | 538 |
| 2025-11-10 | CLP 37,970.00 | CLP 37,970.00 | CLP 37,960.00 | CLP 37,968.26 | 1,812 |
| 2025-11-07 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | CLP 37,500.00 | 41 |
| 2025-11-06 | CLP 39,000.00 | CLP 39,000.00 | CLP 37,500.00 | CLP 37,500.00 | 14,509 |
| 2025-11-05 | CLP 38,099.00 | CLP 38,099.00 | CLP 38,099.00 | CLP 38,003.45 | 129 |
| 2025-11-04 | CLP 37,600.00 | CLP 38,000.00 | CLP 37,600.00 | CLP 38,003.45 | 192 |
| 2025-11-03 | CLP 38,900.00 | CLP 38,000.00 | CLP 38,000.00 | CLP 38,003.45 | 305 |
| 2025-10-30 | CLP 37,600.00 | CLP 37,700.00 | CLP 37,600.00 | CLP 37,685.79 | 537 |
| 2025-10-29 | CLP 38,900.00 | CLP 38,900.00 | CLP 37,505.00 | CLP 38,100.00 | 2,097 |
| 2025-10-28 | CLP 37,800.00 | CLP 38,000.00 | CLP 37,800.00 | CLP 38,092.41 | 110 |
| 2025-10-27 | CLP 38,092.41 | CLP 38,092.41 | CLP 38,092.41 | CLP 38,092.41 | 0 |
| 2025-10-24 | CLP 41,374.46 | CLP 41,374.46 | CLP 41,374.46 | CLP 41,374.46 | 0 |
| 2025-10-23 | CLP 38,239.06 | CLP 38,239.06 | CLP 38,239.06 | CLP 38,239.06 | 0 |
| 2025-10-22 | CLP 38,598.00 | CLP 38,598.00 | CLP 38,100.00 | CLP 38,239.06 | 1,555 |
| 2025-10-21 | CLP 37,500.00 | CLP 38,300.00 | CLP 37,500.00 | CLP 37,964.87 | 2,351 |
| 2025-10-20 | CLP 37,500.00 | CLP 38,490.00 | CLP 37,500.00 | CLP 37,502.93 | 1,249 |
| 2025-10-17 | CLP 38,250.00 | CLP 38,499.00 | CLP 37,000.00 | CLP 37,400.00 | 823 |
| 2025-10-16 | CLP 38,500.00 | CLP 38,500.00 | CLP 38,000.00 | CLP 38,000.00 | 2,250 |
| 2025-10-15 | CLP 38,500.00 | CLP 38,500.00 | CLP 38,500.00 | CLP 38,500.00 | 0 |
| 2025-10-14 | CLP 38,000.00 | CLP 38,500.00 | CLP 38,000.00 | CLP 38,500.00 | 1,397 |
| 2025-10-13 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,000.00 | CLP 37,656.80 | 95 |
| 2025-10-10 | CLP 38,099.00 | CLP 38,099.00 | CLP 38,099.00 | CLP 37,656.80 | 43 |
| 2025-10-09 | CLP 38,500.00 | CLP 38,500.00 | CLP 37,005.00 | CLP 37,656.80 | 4,289 |