Fondo de Inversion ETF Singular Chile Corta Duracion (CFIETFCD) Price History
Daily open, high, low, close and volume for Fondo de Inversion ETF Singular Chile Corta Duracion (CFIETFCD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,277.60 | CLP 1,277.80 | CLP 1,277.60 | CLP 1,277.80 | 245,009 |
| 2026-10-08 | CLP 1,277.10 | CLP 1,277.40 | CLP 1,277.00 | CLP 1,277.30 | 140,157 |
| 2026-10-07 | CLP 1,276.80 | CLP 1,277.30 | CLP 1,276.80 | CLP 1,277.30 | 152,141 |
| 2026-10-06 | CLP 1,277.00 | CLP 1,277.30 | CLP 1,276.90 | CLP 1,277.30 | 209,724 |
| 2026-10-05 | CLP 1,277.00 | CLP 1,277.20 | CLP 1,276.70 | CLP 1,277.00 | 363,055 |
| 2026-10-02 | CLP 1,276.20 | CLP 1,276.70 | CLP 1,276.20 | CLP 1,276.60 | 176,141 |
| 2026-10-01 | CLP 1,276.50 | CLP 1,276.50 | CLP 1,276.00 | CLP 1,276.00 | 180,962 |
| 2026-09-30 | CLP 1,276.50 | CLP 1,276.60 | CLP 1,276.00 | CLP 1,276.40 | 269,301 |
| 2026-09-29 | CLP 1,276.30 | CLP 1,276.40 | CLP 1,275.80 | CLP 1,276.20 | 190,043 |
| 2026-09-28 | CLP 1,275.60 | CLP 1,276.10 | CLP 1,275.60 | CLP 1,275.80 | 194,072 |
| 2026-09-25 | CLP 1,275.50 | CLP 1,275.80 | CLP 1,275.20 | CLP 1,275.70 | 211,369 |
| 2026-09-24 | CLP 1,275.10 | CLP 1,275.60 | CLP 1,275.10 | CLP 1,275.40 | 67,844 |
| 2026-09-23 | CLP 1,277.90 | CLP 1,278.00 | CLP 1,257.00 | CLP 1,275.60 | 126,944 |
| 2026-09-22 | CLP 1,256.00 | CLP 1,277.90 | CLP 1,256.00 | CLP 1,275.20 | 705,717 |
| 2026-09-21 | CLP 1,279.50 | CLP 1,292.70 | CLP 1,242.80 | CLP 1,275.20 | 233,936 |
| 2026-09-17 | CLP 1,251.00 | CLP 1,278.50 | CLP 1,245.00 | CLP 1,274.70 | 63,950 |
| 2026-09-16 | CLP 1,242.60 | CLP 1,278.40 | CLP 1,242.60 | CLP 1,274.60 | 208,055 |
| 2026-09-15 | CLP 1,273.50 | CLP 1,274.60 | CLP 1,245.00 | CLP 1,274.50 | 293,921 |
| 2026-09-14 | CLP 1,273.40 | CLP 1,274.50 | CLP 1,273.40 | CLP 1,274.20 | 202,377 |
| 2026-09-11 | CLP 1,273.90 | CLP 1,274.00 | CLP 1,273.00 | CLP 1,273.70 | 39,782 |
| 2026-09-10 | CLP 1,278.00 | CLP 1,278.00 | CLP 1,272.90 | CLP 1,273.70 | 62,842 |
| 2026-09-09 | CLP 1,272.70 | CLP 1,273.60 | CLP 1,272.70 | CLP 1,273.50 | 98,101 |
| 2026-09-08 | CLP 1,241.50 | CLP 1,273.60 | CLP 1,241.50 | CLP 1,273.10 | 126,134 |
| 2026-09-07 | CLP 1,273.40 | CLP 1,273.40 | CLP 1,272.40 | CLP 1,272.50 | 262,674 |
| 2026-09-04 | CLP 1,271.90 | CLP 1,272.90 | CLP 1,271.90 | CLP 1,272.90 | 163,149 |
| 2026-09-03 | CLP 1,252.00 | CLP 1,272.80 | CLP 1,252.00 | CLP 1,271.90 | 316,822 |
| 2026-09-02 | CLP 1,272.70 | CLP 1,272.90 | CLP 1,271.70 | CLP 1,272.50 | 122,240 |
| 2026-09-01 | CLP 1,272.50 | CLP 1,272.50 | CLP 1,271.50 | CLP 1,272.50 | 329,387 |
| 2026-08-31 | CLP 1,272.00 | CLP 1,272.40 | CLP 1,271.30 | CLP 1,272.40 | 304,753 |
| 2026-08-28 | CLP 1,271.70 | CLP 1,272.00 | CLP 1,270.90 | CLP 1,271.00 | 305,582 |
| 2026-08-27 | CLP 1,270.80 | CLP 1,271.90 | CLP 1,270.80 | CLP 1,271.50 | 130,649 |
| 2026-08-26 | CLP 1,270.70 | CLP 1,271.70 | CLP 1,270.70 | CLP 1,271.30 | 102,012 |
| 2026-08-25 | CLP 1,271.30 | CLP 1,271.60 | CLP 1,270.60 | CLP 1,271.30 | 104,976 |
| 2026-08-24 | CLP 1,271.30 | CLP 1,271.40 | CLP 1,270.40 | CLP 1,271.30 | 192,573 |
| 2026-08-21 | CLP 1,270.90 | CLP 1,271.00 | CLP 1,270.20 | CLP 1,271.00 | 143,204 |
| 2026-08-20 | CLP 1,271.00 | CLP 1,271.00 | CLP 1,269.90 | CLP 1,270.00 | 56,462 |
| 2026-08-19 | CLP 1,269.70 | CLP 1,270.80 | CLP 1,269.70 | CLP 1,270.80 | 884,462 |
| 2026-08-18 | CLP 1,269.00 | CLP 1,270.90 | CLP 1,269.00 | CLP 1,270.10 | 154,115 |
| 2026-08-17 | CLP 1,269.00 | CLP 1,270.30 | CLP 1,269.00 | CLP 1,269.30 | 400,176 |
| 2026-08-14 | CLP 1,269.60 | CLP 1,269.90 | CLP 1,269.00 | CLP 1,269.80 | 325,843 |
| 2026-08-13 | CLP 1,269.40 | CLP 1,269.70 | CLP 1,268.70 | CLP 1,268.80 | 102,207 |
| 2026-08-12 | CLP 1,269.50 | CLP 1,269.50 | CLP 1,268.50 | CLP 1,269.40 | 110,519 |
| 2026-08-11 | CLP 1,269.40 | CLP 1,269.40 | CLP 1,268.40 | CLP 1,269.40 | 139,735 |
| 2026-08-10 | CLP 1,268.60 | CLP 1,269.20 | CLP 1,268.10 | CLP 1,268.10 | 307,124 |
| 2026-08-07 | CLP 1,268.00 | CLP 1,268.70 | CLP 1,267.70 | CLP 1,268.60 | 294,730 |
| 2026-08-06 | CLP 1,268.00 | CLP 1,268.60 | CLP 1,267.60 | CLP 1,268.00 | 156,156 |
| 2026-08-05 | CLP 1,268.00 | CLP 1,268.60 | CLP 1,267.60 | CLP 1,268.00 | 176,114 |
| 2026-08-04 | CLP 1,267.30 | CLP 1,268.40 | CLP 1,267.30 | CLP 1,268.40 | 408,667 |
| 2026-08-03 | CLP 1,268.20 | CLP 1,268.30 | CLP 1,267.20 | CLP 1,267.20 | 547,868 |
| 2026-07-31 | CLP 1,267.50 | CLP 1,267.80 | CLP 1,266.70 | CLP 1,267.00 | 141,575 |
| 2026-07-30 | CLP 1,267.70 | CLP 1,267.70 | CLP 1,266.60 | CLP 1,267.70 | 291,647 |
| 2026-07-29 | CLP 1,267.40 | CLP 1,278.50 | CLP 1,267.40 | CLP 1,267.50 | 162,470 |
| 2026-07-28 | CLP 1,267.30 | CLP 1,267.40 | CLP 1,266.30 | CLP 1,266.40 | 528,192 |
| 2026-07-27 | CLP 1,267.00 | CLP 1,267.20 | CLP 1,266.20 | CLP 1,267.20 | 403,402 |
| 2026-07-24 | CLP 1,266.80 | CLP 1,266.80 | CLP 1,266.20 | CLP 1,266.30 | 52,973 |
| 2026-07-23 | CLP 1,266.60 | CLP 1,266.60 | CLP 1,265.90 | CLP 1,266.30 | 95,389 |
| 2026-07-22 | CLP 1,266.50 | CLP 1,266.60 | CLP 1,265.90 | CLP 1,266.50 | 97,674 |
| 2026-07-21 | CLP 1,266.40 | CLP 1,266.40 | CLP 1,265.50 | CLP 1,265.70 | 60,487 |
| 2026-07-20 | CLP 1,266.30 | CLP 1,266.30 | CLP 1,265.30 | CLP 1,266.00 | 131,592 |
| 2026-07-17 | CLP 1,270.00 | CLP 1,270.00 | CLP 1,264.80 | CLP 1,265.70 | 136,686 |
| 2026-07-15 | CLP 1,265.60 | CLP 1,265.60 | CLP 1,264.60 | CLP 1,264.70 | 109,420 |
| 2026-07-14 | CLP 1,265.00 | CLP 1,265.50 | CLP 1,264.50 | CLP 1,265.00 | 167,524 |
| 2026-07-13 | CLP 1,265.30 | CLP 1,265.30 | CLP 1,264.20 | CLP 1,264.50 | 142,260 |
| 2026-07-10 | CLP 1,263.90 | CLP 1,264.80 | CLP 1,263.70 | CLP 1,264.40 | 83,929 |
| 2026-07-09 | CLP 1,264.50 | CLP 1,264.70 | CLP 1,263.70 | CLP 1,263.90 | 151,262 |
| 2026-07-08 | CLP 1,264.50 | CLP 1,264.50 | CLP 1,264.00 | CLP 1,264.50 | 376,390 |
| 2026-07-07 | CLP 1,264.20 | CLP 1,264.30 | CLP 1,263.30 | CLP 1,264.10 | 147,209 |
| 2026-07-06 | CLP 1,263.10 | CLP 1,264.10 | CLP 1,263.10 | CLP 1,263.10 | 104,574 |
| 2026-07-03 | CLP 1,263.60 | CLP 1,281.00 | CLP 1,262.60 | CLP 1,263.00 | 121,564 |
| 2026-07-02 | CLP 1,263.00 | CLP 1,263.60 | CLP 1,262.60 | CLP 1,263.00 | 293,681 |
| 2026-07-01 | CLP 1,262.20 | CLP 1,263.30 | CLP 1,262.20 | CLP 1,262.70 | 147,208 |
| 2026-06-30 | CLP 1,263.00 | CLP 1,263.10 | CLP 1,261.50 | CLP 1,262.40 | 331,629 |
| 2026-06-26 | CLP 1,262.40 | CLP 1,262.60 | CLP 1,261.50 | CLP 1,262.60 | 1,054,761 |
| 2026-06-25 | CLP 1,262.30 | CLP 1,262.40 | CLP 1,261.30 | CLP 1,261.60 | 116,523 |
| 2026-06-24 | CLP 1,261.30 | CLP 1,262.10 | CLP 1,261.10 | CLP 1,261.20 | 132,922 |
| 2026-06-23 | CLP 1,261.50 | CLP 1,262.10 | CLP 1,261.00 | CLP 1,261.30 | 223,982 |
| 2026-06-22 | CLP 1,261.50 | CLP 1,262.00 | CLP 1,260.90 | CLP 1,261.40 | 195,852 |
| 2026-06-19 | CLP 1,261.40 | CLP 1,261.40 | CLP 1,260.90 | CLP 1,261.00 | 52,801 |
| 2026-06-18 | CLP 1,261.30 | CLP 1,261.30 | CLP 1,260.20 | CLP 1,260.30 | 81,473 |
| 2026-06-17 | CLP 1,289.70 | CLP 1,289.70 | CLP 1,288.60 | CLP 1,289.00 | 87,427 |
| 2026-06-16 | CLP 1,288.50 | CLP 1,289.50 | CLP 1,288.40 | CLP 1,289.40 | 119,399 |
| 2026-06-15 | CLP 1,290.00 | CLP 1,290.00 | CLP 1,286.60 | CLP 1,289.20 | 162,343 |
| 2026-06-12 | CLP 1,300.00 | CLP 1,300.00 | CLP 1,286.20 | CLP 1,287.90 | 223,750 |
| 2026-06-11 | CLP 1,288.30 | CLP 1,299.00 | CLP 1,287.50 | CLP 1,288.10 | 106,143 |
| 2026-06-10 | CLP 1,287.50 | CLP 1,288.30 | CLP 1,287.40 | CLP 1,288.00 | 199,479 |
| 2026-06-09 | CLP 1,287.40 | CLP 1,287.90 | CLP 1,287.20 | CLP 1,287.50 | 223,146 |
| 2026-06-08 | CLP 1,287.10 | CLP 1,288.00 | CLP 1,287.00 | CLP 1,287.40 | 220,701 |
| 2026-06-05 | CLP 1,287.40 | CLP 1,287.40 | CLP 1,286.60 | CLP 1,286.90 | 95,936 |
| 2026-06-04 | CLP 1,287.30 | CLP 1,287.40 | CLP 1,286.30 | CLP 1,286.70 | 220,407 |
| 2026-06-03 | CLP 1,286.30 | CLP 1,287.30 | CLP 1,286.20 | CLP 1,287.30 | 323,448 |
| 2026-06-02 | CLP 1,300.00 | CLP 1,300.00 | CLP 1,286.00 | CLP 1,286.70 | 175,385 |
| 2026-06-01 | CLP 1,286.80 | CLP 1,286.90 | CLP 1,285.80 | CLP 1,285.90 | 277,001 |
| 2026-05-29 | CLP 1,286.40 | CLP 1,286.40 | CLP 1,285.30 | CLP 1,285.40 | 242,857 |
| 2026-05-28 | CLP 1,286.10 | CLP 1,286.20 | CLP 1,285.20 | CLP 1,286.20 | 420,512 |
| 2026-05-27 | CLP 1,285.70 | CLP 1,286.00 | CLP 1,285.70 | CLP 1,285.80 | 221,621 |
| 2026-05-26 | CLP 1,285.70 | CLP 1,285.90 | CLP 1,284.70 | CLP 1,284.80 | 273,599 |
| 2026-05-25 | CLP 1,285.00 | CLP 1,285.70 | CLP 1,284.70 | CLP 1,284.90 | 159,265 |
| 2026-05-22 | CLP 1,284.70 | CLP 1,285.20 | CLP 1,284.20 | CLP 1,284.90 | 182,622 |
| 2026-05-20 | CLP 1,284.70 | CLP 1,285.50 | CLP 1,284.40 | CLP 1,284.40 | 269,489 |
| 2026-05-19 | CLP 1,285.00 | CLP 1,285.00 | CLP 1,283.70 | CLP 1,284.70 | 211,215 |
| 2026-05-18 | CLP 1,283.60 | CLP 1,284.50 | CLP 1,283.50 | CLP 1,283.60 | 585,637 |
| 2026-05-15 | CLP 1,283.80 | CLP 1,284.00 | CLP 1,283.30 | CLP 1,283.50 | 83,799 |
| 2026-05-14 | CLP 1,283.60 | CLP 1,283.60 | CLP 1,283.00 | CLP 1,283.00 | 70,398 |
| 2026-05-13 | CLP 1,283.20 | CLP 1,283.70 | CLP 1,283.00 | CLP 1,283.20 | 92,817 |
| 2026-05-12 | CLP 1,283.20 | CLP 1,283.50 | CLP 1,282.90 | CLP 1,283.50 | 230,549 |
| 2026-05-11 | CLP 1,282.90 | CLP 1,283.40 | CLP 1,282.90 | CLP 1,283.10 | 203,372 |
| 2026-05-08 | CLP 1,282.50 | CLP 1,282.90 | CLP 1,282.30 | CLP 1,282.40 | 97,182 |
| 2026-05-07 | CLP 1,282.90 | CLP 1,282.90 | CLP 1,282.30 | CLP 1,282.50 | 152,660 |
| 2026-05-06 | CLP 1,282.60 | CLP 1,282.70 | CLP 1,282.10 | CLP 1,282.40 | 94,293 |
| 2026-05-05 | CLP 1,282.00 | CLP 1,282.60 | CLP 1,282.00 | CLP 1,282.30 | 234,582 |
| 2026-05-04 | CLP 1,282.00 | CLP 1,282.40 | CLP 1,281.80 | CLP 1,281.90 | 307,342 |
| 2026-04-30 | CLP 1,281.70 | CLP 1,281.80 | CLP 1,281.20 | CLP 1,281.50 | 150,473 |
| 2026-04-29 | CLP 1,281.70 | CLP 1,281.70 | CLP 1,281.20 | CLP 1,281.30 | 127,034 |
| 2026-04-28 | CLP 1,281.60 | CLP 1,281.60 | CLP 1,281.00 | CLP 1,281.30 | 210,425 |
| 2026-04-27 | CLP 1,280.80 | CLP 1,281.40 | CLP 1,280.80 | CLP 1,281.10 | 276,042 |
| 2026-04-24 | CLP 1,280.50 | CLP 1,281.00 | CLP 1,280.50 | CLP 1,280.60 | 140,578 |
| 2026-04-23 | CLP 1,280.20 | CLP 1,280.80 | CLP 1,280.20 | CLP 1,280.30 | 109,177 |
| 2026-04-22 | CLP 1,280.40 | CLP 1,280.40 | CLP 1,279.80 | CLP 1,280.00 | 1,874,086 |
| 2026-04-21 | CLP 1,280.40 | CLP 1,280.50 | CLP 1,279.90 | CLP 1,280.00 | 251,255 |
| 2026-04-20 | CLP 1,279.30 | CLP 1,280.40 | CLP 1,275.00 | CLP 1,279.80 | 770,246 |
| 2026-04-17 | CLP 1,279.90 | CLP 1,279.90 | CLP 1,279.20 | CLP 1,279.70 | 176,413 |
| 2026-04-16 | CLP 1,279.30 | CLP 1,279.80 | CLP 1,279.20 | CLP 1,279.30 | 106,350 |
| 2026-04-15 | CLP 1,277.90 | CLP 1,279.70 | CLP 1,277.90 | CLP 1,279.30 | 113,874 |
| 2026-04-14 | CLP 1,279.10 | CLP 1,279.50 | CLP 1,278.80 | CLP 1,278.90 | 821,226 |
| 2026-04-13 | CLP 1,279.00 | CLP 1,279.50 | CLP 1,278.90 | CLP 1,279.40 | 205,520 |
| 2026-04-10 | CLP 1,278.40 | CLP 1,279.00 | CLP 1,275.90 | CLP 1,278.60 | 96,028 |
| 2026-04-09 | CLP 1,278.70 | CLP 1,278.80 | CLP 1,278.20 | CLP 1,278.50 | 314,751 |
| 2026-04-08 | CLP 1,278.10 | CLP 1,278.70 | CLP 1,278.10 | CLP 1,278.20 | 124,523 |
| 2026-04-07 | CLP 1,278.50 | CLP 1,278.60 | CLP 1,278.00 | CLP 1,278.10 | 214,867 |
| 2026-04-06 | CLP 1,278.00 | CLP 1,278.30 | CLP 1,277.70 | CLP 1,278.20 | 323,910 |
| 2026-04-02 | CLP 1,277.60 | CLP 1,277.90 | CLP 1,277.30 | CLP 1,277.40 | 122,569 |
| 2026-04-01 | CLP 1,277.20 | CLP 1,277.60 | CLP 1,277.10 | CLP 1,277.60 | 276,891 |
| 2026-03-31 | CLP 1,277.50 | CLP 1,277.50 | CLP 1,276.90 | CLP 1,277.00 | 206,722 |
| 2026-03-30 | CLP 1,277.40 | CLP 1,277.40 | CLP 1,276.80 | CLP 1,276.90 | 183,887 |
| 2026-03-27 | CLP 1,277.00 | CLP 1,277.00 | CLP 1,276.40 | CLP 1,277.00 | 115,347 |
| 2026-03-26 | CLP 1,276.90 | CLP 1,276.90 | CLP 1,276.30 | CLP 1,276.50 | 113,986 |
| 2026-03-25 | CLP 1,276.60 | CLP 1,276.70 | CLP 1,276.10 | CLP 1,276.50 | 125,076 |
| 2026-03-24 | CLP 1,276.10 | CLP 1,276.60 | CLP 1,276.00 | CLP 1,276.10 | 101,223 |
| 2026-03-23 | CLP 1,275.90 | CLP 1,276.50 | CLP 1,275.90 | CLP 1,276.10 | 92,857 |
| 2026-03-20 | CLP 1,276.00 | CLP 1,276.00 | CLP 1,275.50 | CLP 1,275.90 | 178,170 |
| 2026-03-19 | CLP 1,275.80 | CLP 1,275.90 | CLP 1,275.40 | CLP 1,275.90 | 619,850 |
| 2026-03-18 | CLP 1,275.80 | CLP 1,275.80 | CLP 1,275.20 | CLP 1,275.70 | 218,529 |
| 2026-03-17 | CLP 1,275.60 | CLP 1,275.60 | CLP 1,275.00 | CLP 1,275.20 | 204,507 |
| 2026-03-16 | CLP 1,275.40 | CLP 1,275.50 | CLP 1,274.90 | CLP 1,275.40 | 280,911 |
| 2026-03-13 | CLP 1,275.10 | CLP 1,275.10 | CLP 1,274.50 | CLP 1,274.50 | 308,103 |
| 2026-03-12 | CLP 1,275.00 | CLP 1,275.10 | CLP 1,274.40 | CLP 1,275.00 | 110,025 |
| 2026-03-11 | CLP 1,274.30 | CLP 1,274.90 | CLP 1,274.30 | CLP 1,274.50 | 146,092 |
| 2026-03-10 | CLP 1,274.60 | CLP 1,274.70 | CLP 1,274.10 | CLP 1,274.30 | 159,177 |
| 2026-03-09 | CLP 1,274.60 | CLP 1,274.60 | CLP 1,274.00 | CLP 1,274.20 | 197,562 |
| 2026-03-06 | CLP 1,274.00 | CLP 1,274.20 | CLP 1,273.60 | CLP 1,274.20 | 170,429 |
| 2026-03-05 | CLP 1,273.70 | CLP 1,274.00 | CLP 1,273.40 | CLP 1,273.60 | 195,906 |
| 2026-03-04 | CLP 1,273.90 | CLP 1,273.90 | CLP 1,273.30 | CLP 1,273.30 | 99,909 |
| 2026-03-03 | CLP 1,273.80 | CLP 1,273.80 | CLP 1,273.20 | CLP 1,273.70 | 203,109 |
| 2026-03-02 | CLP 1,273.20 | CLP 1,273.50 | CLP 1,272.90 | CLP 1,273.30 | 322,988 |
| 2026-02-27 | CLP 1,273.00 | CLP 1,273.00 | CLP 1,272.40 | CLP 1,272.50 | 158,589 |
| 2026-02-26 | CLP 1,272.40 | CLP 1,272.90 | CLP 1,272.30 | CLP 1,272.90 | 143,868 |
| 2026-02-25 | CLP 1,272.70 | CLP 1,272.80 | CLP 1,272.20 | CLP 1,272.30 | 102,089 |
| 2026-02-24 | CLP 1,272.60 | CLP 1,272.60 | CLP 1,272.00 | CLP 1,272.10 | 72,559 |
| 2026-02-23 | CLP 1,272.00 | CLP 1,272.40 | CLP 1,271.80 | CLP 1,271.90 | 142,160 |
| 2026-02-20 | CLP 1,271.50 | CLP 1,272.00 | CLP 1,271.40 | CLP 1,272.00 | 122,600 |
| 2026-02-19 | CLP 1,271.50 | CLP 1,271.80 | CLP 1,271.20 | CLP 1,271.40 | 42,858 |
| 2026-02-18 | CLP 1,271.60 | CLP 1,271.70 | CLP 1,271.10 | CLP 1,271.30 | 144,846 |
| 2026-02-17 | CLP 1,271.20 | CLP 1,271.30 | CLP 1,270.90 | CLP 1,271.00 | 80,666 |
| 2026-02-16 | CLP 1,271.30 | CLP 1,271.30 | CLP 1,270.70 | CLP 1,271.00 | 71,579 |
| 2026-02-13 | CLP 1,270.90 | CLP 1,270.90 | CLP 1,270.20 | CLP 1,270.20 | 89,255 |
| 2026-02-12 | CLP 1,270.70 | CLP 1,270.70 | CLP 1,270.10 | CLP 1,270.30 | 126,618 |
| 2026-02-11 | CLP 1,270.60 | CLP 1,270.60 | CLP 1,270.00 | CLP 1,270.10 | 63,740 |
| 2026-02-10 | CLP 1,270.60 | CLP 1,270.70 | CLP 1,270.10 | CLP 1,270.70 | 204,536 |
| 2026-02-09 | CLP 1,269.80 | CLP 1,270.50 | CLP 1,257.00 | CLP 1,270.30 | 210,643 |
| 2026-02-06 | CLP 1,270.00 | CLP 1,270.10 | CLP 1,269.70 | CLP 1,269.70 | 100,840 |
| 2026-02-05 | CLP 1,269.50 | CLP 1,269.90 | CLP 1,269.30 | CLP 1,269.40 | 190,219 |
| 2026-02-04 | CLP 1,269.70 | CLP 1,269.90 | CLP 1,266.30 | CLP 1,269.50 | 877,736 |
| 2026-02-03 | CLP 1,269.40 | CLP 1,269.40 | CLP 1,266.50 | CLP 1,268.90 | 263,909 |
| 2026-02-02 | CLP 1,269.20 | CLP 1,269.20 | CLP 1,268.60 | CLP 1,268.60 | 229,543 |
| 2026-01-30 | CLP 1,268.50 | CLP 1,268.60 | CLP 1,267.90 | CLP 1,268.00 | 106,897 |
| 2026-01-29 | CLP 1,267.80 | CLP 1,268.40 | CLP 1,267.80 | CLP 1,267.90 | 152,289 |
| 2026-01-28 | CLP 1,267.60 | CLP 1,268.20 | CLP 1,267.60 | CLP 1,267.60 | 157,670 |
| 2026-01-27 | CLP 1,267.50 | CLP 1,268.10 | CLP 1,267.50 | CLP 1,267.50 | 382,763 |
| 2026-01-26 | CLP 1,267.50 | CLP 1,268.00 | CLP 1,267.40 | CLP 1,267.50 | 162,139 |
| 2026-01-23 | CLP 1,267.50 | CLP 1,267.50 | CLP 1,266.90 | CLP 1,267.40 | 176,328 |
| 2026-01-22 | CLP 1,267.30 | CLP 1,269.80 | CLP 1,266.80 | CLP 1,267.40 | 198,487 |
| 2026-01-21 | CLP 1,267.20 | CLP 1,267.30 | CLP 1,266.70 | CLP 1,267.30 | 190,175 |
| 2026-01-20 | CLP 1,266.00 | CLP 1,267.20 | CLP 1,266.00 | CLP 1,267.20 | 214,225 |
| 2026-01-19 | CLP 1,266.00 | CLP 1,267.10 | CLP 1,266.00 | CLP 1,266.60 | 116,278 |
| 2026-01-16 | CLP 1,266.20 | CLP 1,266.60 | CLP 1,266.10 | CLP 1,266.50 | 165,160 |
| 2026-01-15 | CLP 1,266.30 | CLP 1,266.60 | CLP 1,266.00 | CLP 1,266.10 | 88,484 |
| 2026-01-14 | CLP 1,266.00 | CLP 1,266.30 | CLP 1,265.70 | CLP 1,265.70 | 223,996 |
| 2026-01-13 | CLP 1,265.90 | CLP 1,266.40 | CLP 1,265.70 | CLP 1,266.10 | 208,746 |
| 2026-01-12 | CLP 1,266.00 | CLP 1,266.10 | CLP 1,265.50 | CLP 1,265.70 | 149,003 |
| 2026-01-09 | CLP 1,265.60 | CLP 1,265.70 | CLP 1,265.00 | CLP 1,265.40 | 165,847 |
| 2026-01-08 | CLP 1,265.00 | CLP 1,265.50 | CLP 1,264.90 | CLP 1,265.00 | 182,107 |
| 2026-01-07 | CLP 1,265.00 | CLP 1,265.30 | CLP 1,264.70 | CLP 1,265.00 | 435,526 |
| 2026-01-06 | CLP 1,265.00 | CLP 1,265.20 | CLP 1,261.90 | CLP 1,265.00 | 275,748 |
| 2026-01-05 | CLP 1,278.00 | CLP 1,278.00 | CLP 1,264.30 | CLP 1,264.40 | 397,691 |
| 2026-01-02 | CLP 1,266.00 | CLP 1,266.00 | CLP 1,263.00 | CLP 1,264.40 | 223,767 |
| 2025-12-30 | CLP 1,263.20 | CLP 1,263.80 | CLP 1,263.20 | CLP 1,263.60 | 108,165 |
| 2025-12-29 | CLP 1,263.70 | CLP 1,263.80 | CLP 1,263.20 | CLP 1,263.60 | 291,524 |
| 2025-12-26 | CLP 1,263.50 | CLP 1,263.50 | CLP 1,262.90 | CLP 1,263.30 | 111,324 |
| 2025-12-24 | CLP 1,263.20 | CLP 1,263.20 | CLP 1,262.60 | CLP 1,262.80 | 101,135 |
| 2025-12-23 | CLP 1,262.50 | CLP 1,263.00 | CLP 1,262.40 | CLP 1,262.40 | 361,068 |
| 2025-12-22 | CLP 1,262.20 | CLP 1,262.90 | CLP 1,262.20 | CLP 1,262.80 | 205,581 |
| 2025-12-19 | CLP 1,261.80 | CLP 1,262.40 | CLP 1,261.80 | CLP 1,261.80 | 139,873 |
| 2025-12-18 | CLP 1,261.50 | CLP 1,261.50 | CLP 1,260.90 | CLP 1,261.20 | 435,879 |
| 2025-12-17 | CLP 1,270.00 | CLP 1,270.00 | CLP 1,261.20 | CLP 1,261.80 | 313,381 |
| 2025-12-16 | CLP 1,261.20 | CLP 1,262.00 | CLP 1,261.00 | CLP 1,261.10 | 125,081 |
| 2025-12-15 | CLP 1,270.00 | CLP 1,270.00 | CLP 1,260.90 | CLP 1,261.20 | 137,965 |
| 2025-12-12 | CLP 1,265.00 | CLP 1,265.00 | CLP 1,260.40 | CLP 1,260.40 | 163,752 |
| 2025-12-11 | CLP 1,260.30 | CLP 1,261.00 | CLP 1,260.30 | CLP 1,260.40 | 91,516 |
| 2025-12-10 | CLP 1,260.70 | CLP 1,260.70 | CLP 1,257.00 | CLP 1,260.30 | 163,576 |
| 2025-12-09 | CLP 1,260.10 | CLP 1,262.60 | CLP 1,260.00 | CLP 1,260.00 | 435,371 |
| 2025-12-05 | CLP 1,259.40 | CLP 1,260.00 | CLP 1,256.90 | CLP 1,260.00 | 93,991 |
| 2025-12-04 | CLP 1,259.80 | CLP 1,259.80 | CLP 1,257.00 | CLP 1,259.20 | 500,097 |
| 2025-12-03 | CLP 1,259.50 | CLP 1,259.70 | CLP 1,259.10 | CLP 1,259.10 | 164,286 |
| 2025-12-02 | CLP 1,259.60 | CLP 1,259.60 | CLP 1,259.00 | CLP 1,259.10 | 132,222 |
| 2025-12-01 | CLP 1,259.00 | CLP 1,259.30 | CLP 1,258.70 | CLP 1,258.80 | 146,923 |
| 2025-11-28 | CLP 1,258.90 | CLP 1,258.90 | CLP 1,258.30 | CLP 1,258.30 | 157,328 |
| 2025-11-27 | CLP 1,258.20 | CLP 1,258.80 | CLP 1,258.00 | CLP 1,258.60 | 462,893 |
| 2025-11-26 | CLP 1,258.60 | CLP 1,258.60 | CLP 1,258.00 | CLP 1,258.00 | 62,026 |
| 2025-11-25 | CLP 1,257.80 | CLP 1,258.40 | CLP 1,257.80 | CLP 1,258.40 | 121,944 |
| 2025-11-24 | CLP 1,257.70 | CLP 1,258.30 | CLP 1,257.70 | CLP 1,257.70 | 247,753 |
| 2025-11-21 | CLP 1,257.70 | CLP 1,257.70 | CLP 1,257.20 | CLP 1,257.40 | 103,541 |
| 2025-11-20 | CLP 1,257.70 | CLP 1,257.70 | CLP 1,257.10 | CLP 1,257.70 | 121,841 |
| 2025-11-19 | CLP 1,256.90 | CLP 1,257.50 | CLP 1,256.90 | CLP 1,257.50 | 334,729 |
| 2025-11-18 | CLP 1,256.80 | CLP 1,257.40 | CLP 1,256.80 | CLP 1,256.80 | 94,265 |
| 2025-11-17 | CLP 1,256.80 | CLP 1,257.40 | CLP 1,256.70 | CLP 1,256.90 | 310,515 |
| 2025-11-14 | CLP 1,256.80 | CLP 1,256.80 | CLP 1,256.20 | CLP 1,256.30 | 57,982 |
| 2025-11-13 | CLP 1,256.00 | CLP 1,256.60 | CLP 1,256.00 | CLP 1,256.10 | 223,952 |
| 2025-11-12 | CLP 1,256.50 | CLP 1,256.50 | CLP 1,255.90 | CLP 1,256.50 | 561,842 |
| 2025-11-11 | CLP 1,256.30 | CLP 1,256.30 | CLP 1,255.70 | CLP 1,255.80 | 116,965 |
| 2025-11-10 | CLP 1,255.50 | CLP 1,256.10 | CLP 1,255.50 | CLP 1,255.80 | 163,575 |
| 2025-11-07 | CLP 1,255.10 | CLP 1,255.70 | CLP 1,252.60 | CLP 1,255.20 | 180,179 |
| 2025-11-06 | CLP 1,254.90 | CLP 1,255.50 | CLP 1,254.90 | CLP 1,254.90 | 192,756 |
| 2025-11-05 | CLP 1,255.40 | CLP 1,255.40 | CLP 1,254.80 | CLP 1,254.80 | 354,559 |
| 2025-11-04 | CLP 1,254.60 | CLP 1,255.20 | CLP 1,254.60 | CLP 1,254.60 | 237,942 |
| 2025-11-03 | CLP 1,255.10 | CLP 1,255.10 | CLP 1,254.50 | CLP 1,254.80 | 206,877 |
| 2025-10-30 | CLP 1,253.80 | CLP 1,254.50 | CLP 1,253.80 | CLP 1,254.00 | 100,453 |
| 2025-10-29 | CLP 1,254.00 | CLP 1,254.30 | CLP 1,253.70 | CLP 1,253.70 | 130,684 |
| 2025-10-28 | CLP 1,253.50 | CLP 1,254.10 | CLP 1,253.50 | CLP 1,253.60 | 225,874 |
| 2025-10-27 | CLP 1,253.40 | CLP 1,254.00 | CLP 1,253.40 | CLP 1,253.40 | 219,473 |
| 2025-10-24 | CLP 1,253.20 | CLP 1,253.60 | CLP 1,252.90 | CLP 1,253.50 | 170,315 |
| 2025-10-23 | CLP 1,253.40 | CLP 1,253.40 | CLP 1,252.80 | CLP 1,252.90 | 146,080 |
| 2025-10-22 | CLP 1,253.20 | CLP 1,253.20 | CLP 1,252.60 | CLP 1,253.10 | 118,863 |
| 2025-10-21 | CLP 1,252.50 | CLP 1,253.20 | CLP 1,252.50 | CLP 1,253.00 | 165,637 |
| 2025-10-20 | CLP 1,252.40 | CLP 1,253.00 | CLP 1,252.40 | CLP 1,252.50 | 179,095 |
| 2025-10-17 | CLP 1,252.50 | CLP 1,252.50 | CLP 1,251.90 | CLP 1,252.00 | 85,690 |
| 2025-10-16 | CLP 1,251.70 | CLP 1,252.30 | CLP 1,251.70 | CLP 1,252.20 | 167,768 |
| 2025-10-15 | CLP 1,251.60 | CLP 1,252.20 | CLP 1,251.60 | CLP 1,252.20 | 464,147 |
| 2025-10-14 | CLP 1,251.60 | CLP 1,252.20 | CLP 1,251.50 | CLP 1,251.60 | 202,798 |
| 2025-10-13 | CLP 1,250.00 | CLP 1,251.90 | CLP 1,250.00 | CLP 1,251.30 | 398,206 |
| 2025-10-10 | CLP 1,250.90 | CLP 1,251.60 | CLP 1,250.90 | CLP 1,251.30 | 193,923 |
| 2025-10-09 | CLP 1,250.80 | CLP 1,253.90 | CLP 1,247.60 | CLP 1,252.10 | 111,763 |