Toesca S.A. Administradora General De Fondos - Deuda Privada Fund (CFITDPX1-E) Price History
Daily open, high, low, close and volume for Toesca S.A. Administradora General De Fondos - Deuda Privada Fund (CFITDPX1-E) from 2025-10-21 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 108.93 | CLP 108.93 | CLP 108.93 | CLP 108.93 | 0 |
| 2026-10-19 | CLP 108.93 | CLP 108.93 | CLP 108.93 | CLP 108.93 | 0 |
| 2026-10-16 | CLP 108.93 | CLP 108.93 | CLP 108.93 | CLP 108.93 | 0 |
| 2026-10-15 | CLP 108.93 | CLP 108.93 | CLP 108.93 | CLP 108.93 | 5,050 |
| 2026-10-14 | CLP 108.93 | CLP 108.93 | CLP 108.93 | CLP 108.93 | 73,314 |
| 2026-10-13 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-09 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-08 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-07 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-06 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-05 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-02 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-10-01 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 0 |
| 2026-09-30 | CLP 108.62 | CLP 108.62 | CLP 108.62 | CLP 108.62 | 228,042 |
| 2026-09-29 | CLP 108.59 | CLP 108.59 | CLP 108.59 | CLP 108.59 | 322,313 |
| 2026-09-28 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-25 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-24 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-23 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-22 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-21 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-17 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-16 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-15 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-14 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-11 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-10 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-09 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-08 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-07 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-04 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-03 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-02 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-09-01 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-31 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-28 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-27 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-26 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-25 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-24 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-21 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-20 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-19 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-18 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-17 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-14 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-13 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-12 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-11 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-10 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-07 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-06 | CLP 107.62 | CLP 107.62 | CLP 107.62 | CLP 107.36 | 308,338 |
| 2026-08-05 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-08-04 | CLP 107.59 | CLP 107.59 | CLP 107.59 | CLP 107.36 | 2,569,780 |
| 2026-08-03 | CLP 107.58 | CLP 107.58 | CLP 107.58 | CLP 107.36 | 929,540 |
| 2026-07-31 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-30 | CLP 107.54 | CLP 107.54 | CLP 107.54 | CLP 107.36 | 929,886 |
| 2026-07-29 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-28 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-27 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-24 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-23 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-22 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-21 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-20 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 0 |
| 2026-07-17 | CLP 107.36 | CLP 107.36 | CLP 107.36 | CLP 107.36 | 87,090 |
| 2026-07-15 | CLP 107.34 | CLP 107.34 | CLP 107.34 | CLP 107.34 | 652,133 |
| 2026-07-14 | CLP 107.33 | CLP 107.33 | CLP 107.33 | CLP 107.33 | 2,030,462 |
| 2026-07-13 | CLP 107.30 | CLP 107.30 | CLP 107.30 | CLP 107.30 | 12,544,432 |
| 2026-07-10 | CLP 107.25 | CLP 107.25 | CLP 107.25 | CLP 107.25 | 0 |
| 2026-07-09 | CLP 107.25 | CLP 107.25 | CLP 107.25 | CLP 107.25 | 1,580,883 |
| 2026-07-08 | CLP 107.19 | CLP 107.19 | CLP 107.19 | CLP 107.19 | 0 |
| 2026-07-07 | CLP 107.19 | CLP 107.19 | CLP 107.19 | CLP 107.19 | 990,622 |
| 2026-07-06 | CLP 107.17 | CLP 107.17 | CLP 107.17 | CLP 107.17 | 629,830 |
| 2026-07-03 | CLP 107.14 | CLP 107.14 | CLP 107.14 | CLP 107.14 | 1,232,032 |
| 2026-07-02 | CLP 106.99 | CLP 106.99 | CLP 106.99 | CLP 106.99 | 0 |
| 2026-07-01 | CLP 106.99 | CLP 106.99 | CLP 106.99 | CLP 106.99 | 625,292 |
| 2026-06-30 | CLP 106.92 | CLP 106.92 | CLP 106.92 | CLP 106.92 | 4,673 |
| 2026-06-26 | CLP 106.92 | CLP 106.92 | CLP 106.92 | CLP 106.92 | 0 |
| 2026-06-25 | CLP 106.92 | CLP 106.92 | CLP 106.90 | CLP 106.92 | 1,367,844 |
| 2026-06-24 | CLP 106.91 | CLP 106.91 | CLP 106.91 | CLP 106.91 | 935,366 |
| 2026-06-23 | CLP 106.89 | CLP 106.90 | CLP 106.89 | CLP 106.89 | 1,749,127 |
| 2026-06-22 | CLP 106.85 | CLP 106.85 | CLP 106.85 | CLP 106.85 | 0 |
| 2026-06-19 | CLP 106.85 | CLP 106.85 | CLP 106.83 | CLP 106.85 | 280,767 |
| 2026-06-18 | CLP 106.83 | CLP 106.83 | CLP 106.83 | CLP 106.83 | 1,259,010 |
| 2026-06-17 | CLP 106.81 | CLP 106.81 | CLP 106.81 | CLP 106.81 | 0 |
| 2026-06-16 | CLP 106.81 | CLP 106.81 | CLP 106.81 | CLP 106.81 | 1,404,362 |
| 2026-06-15 | CLP 106.78 | CLP 106.78 | CLP 106.78 | CLP 106.78 | 467,303 |
| 2026-06-12 | CLP 106.76 | CLP 106.76 | CLP 106.76 | CLP 106.76 | 1,751,592 |
| 2026-06-11 | CLP 106.75 | CLP 106.75 | CLP 106.75 | CLP 106.75 | 32,945,050 |
| 2026-06-10 | CLP 106.73 | CLP 106.73 | CLP 106.73 | CLP 106.73 | 1,146,818 |
| 2026-06-09 | CLP 106.71 | CLP 106.71 | CLP 106.71 | CLP 106.71 | 2,617,294 |
| 2026-06-08 | CLP 106.47 | CLP 106.47 | CLP 106.47 | CLP 106.47 | 0 |
| 2026-06-05 | CLP 106.47 | CLP 106.47 | CLP 106.47 | CLP 106.47 | 4,912,888 |
| 2026-06-04 | CLP 106.45 | CLP 106.45 | CLP 106.45 | CLP 106.45 | 563,644 |
| 2026-06-03 | CLP 106.42 | CLP 106.42 | CLP 106.42 | CLP 106.42 | 1,012,025 |
| 2026-06-02 | CLP 106.24 | CLP 106.24 | CLP 106.24 | CLP 106.24 | 0 |
| 2026-06-01 | CLP 106.24 | CLP 106.24 | CLP 106.24 | CLP 106.24 | 0 |
| 2026-05-29 | CLP 106.24 | CLP 106.24 | CLP 106.24 | CLP 106.24 | 0 |
| 2026-05-28 | CLP 106.24 | CLP 106.24 | CLP 106.24 | CLP 106.24 | 11,295,180 |
| 2026-05-27 | CLP 106.21 | CLP 106.21 | CLP 106.21 | CLP 106.21 | 695,100 |
| 2026-05-26 | CLP 106.19 | CLP 106.19 | CLP 106.19 | CLP 106.19 | 6,794,050 |
| 2026-05-25 | CLP 106.15 | CLP 106.15 | CLP 106.15 | CLP 106.15 | 175,223 |
| 2026-05-22 | CLP 106.07 | CLP 106.07 | CLP 106.07 | CLP 106.07 | 1,885,547 |
| 2026-05-20 | CLP 106.02 | CLP 106.02 | CLP 106.02 | CLP 106.02 | 1,891,310 |
| 2026-05-19 | CLP 106.00 | CLP 106.00 | CLP 106.00 | CLP 105.96 | 10,981 |
| 2026-05-18 | CLP 105.96 | CLP 105.96 | CLP 105.96 | CLP 105.96 | 2,902,858 |
| 2026-05-15 | CLP 105.90 | CLP 105.90 | CLP 105.90 | CLP 105.90 | 1,042,714 |
| 2026-05-14 | CLP 105.87 | CLP 105.87 | CLP 105.87 | CLP 105.87 | 6,103,617 |
| 2026-05-13 | CLP 105.84 | CLP 105.84 | CLP 105.84 | CLP 105.84 | 255,102 |
| 2026-05-12 | CLP 105.79 | CLP 105.79 | CLP 105.79 | CLP 105.79 | 391,682 |
| 2026-05-11 | CLP 105.75 | CLP 105.75 | CLP 105.75 | CLP 105.75 | 476,548 |
| 2026-05-08 | CLP 105.59 | CLP 105.59 | CLP 105.59 | CLP 105.59 | 285,064 |
| 2026-05-07 | CLP 105.56 | CLP 105.56 | CLP 105.56 | CLP 105.56 | 233,516 |
| 2026-05-06 | CLP 105.51 | CLP 105.51 | CLP 105.51 | CLP 105.51 | 379,003 |
| 2026-05-05 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-05-04 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-30 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-29 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-28 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-27 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-24 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 0 |
| 2026-04-23 | CLP 105.17 | CLP 105.17 | CLP 105.17 | CLP 105.17 | 732,147 |
| 2026-04-22 | CLP 105.15 | CLP 105.15 | CLP 105.15 | CLP 105.15 | 403,232 |
| 2026-04-21 | CLP 105.13 | CLP 105.13 | CLP 105.13 | CLP 105.13 | 1,807,286 |
| 2026-04-20 | CLP 105.09 | CLP 105.09 | CLP 105.09 | CLP 105.09 | 951,565 |
| 2026-04-17 | CLP 105.02 | CLP 105.02 | CLP 105.02 | CLP 105.02 | 1,542,562 |
| 2026-04-16 | CLP 105.00 | CLP 105.00 | CLP 105.00 | CLP 105.00 | 761,904 |
| 2026-04-15 | CLP 104.98 | CLP 104.98 | CLP 104.98 | CLP 104.98 | 2,189,178 |
| 2026-04-14 | CLP 104.93 | CLP 104.93 | CLP 104.93 | CLP 104.93 | 0 |
| 2026-04-13 | CLP 104.93 | CLP 104.93 | CLP 104.93 | CLP 104.93 | 524,158 |
| 2026-04-10 | CLP 104.88 | CLP 104.88 | CLP 104.88 | CLP 104.88 | 0 |
| 2026-04-09 | CLP 104.88 | CLP 104.88 | CLP 104.88 | CLP 104.88 | 286,041 |
| 2026-04-08 | CLP 104.76 | CLP 104.76 | CLP 104.76 | CLP 104.76 | 0 |
| 2026-04-07 | CLP 104.76 | CLP 104.76 | CLP 104.76 | CLP 104.76 | 0 |
| 2026-04-06 | CLP 104.76 | CLP 104.76 | CLP 104.76 | CLP 104.76 | 0 |
| 2026-04-02 | CLP 104.76 | CLP 104.76 | CLP 104.76 | CLP 104.76 | 0 |
| 2026-04-01 | CLP 104.76 | CLP 104.76 | CLP 104.76 | CLP 104.76 | 832,761 |
| 2026-03-31 | CLP 104.71 | CLP 104.71 | CLP 104.71 | CLP 104.71 | 0 |
| 2026-03-30 | CLP 104.71 | CLP 104.71 | CLP 104.71 | CLP 104.71 | 1,946,326 |
| 2026-03-27 | CLP 104.66 | CLP 104.66 | CLP 104.66 | CLP 104.66 | 986,049 |
| 2026-03-26 | CLP 104.60 | CLP 104.60 | CLP 104.60 | CLP 104.60 | 0 |
| 2026-03-25 | CLP 104.60 | CLP 104.60 | CLP 104.60 | CLP 104.60 | 0 |
| 2026-03-24 | CLP 104.44 | CLP 104.60 | CLP 104.44 | CLP 104.60 | 997,988 |
| 2026-03-23 | CLP 104.58 | CLP 104.58 | CLP 104.58 | CLP 104.58 | 167,336 |
| 2026-03-20 | CLP 104.53 | CLP 104.53 | CLP 104.53 | CLP 104.53 | 0 |
| 2026-03-19 | CLP 104.47 | CLP 104.53 | CLP 104.47 | CLP 104.53 | 3,219,168 |
| 2026-03-18 | CLP 104.43 | CLP 104.43 | CLP 104.43 | CLP 104.43 | 0 |
| 2026-03-17 | CLP 104.43 | CLP 104.43 | CLP 104.43 | CLP 104.43 | 0 |
| 2026-03-16 | CLP 104.43 | CLP 104.43 | CLP 104.43 | CLP 104.43 | 0 |
| 2026-03-13 | CLP 104.43 | CLP 104.43 | CLP 104.43 | CLP 104.43 | 165,328 |
| 2026-03-12 | CLP 104.41 | CLP 104.41 | CLP 104.41 | CLP 104.41 | 1,077,481 |
| 2026-03-11 | CLP 104.38 | CLP 104.38 | CLP 104.38 | CLP 104.38 | 0 |
| 2026-03-10 | CLP 104.38 | CLP 104.38 | CLP 104.38 | CLP 104.38 | 304,392 |
| 2026-03-09 | CLP 104.06 | CLP 104.06 | CLP 104.06 | CLP 104.06 | 0 |
| 2026-03-06 | CLP 104.06 | CLP 104.06 | CLP 104.06 | CLP 104.06 | 899,812 |
| 2026-03-05 | CLP 104.04 | CLP 104.04 | CLP 104.04 | CLP 104.04 | 239,864 |
| 2026-03-04 | CLP 104.01 | CLP 104.01 | CLP 104.01 | CLP 104.01 | 0 |
| 2026-03-03 | CLP 104.01 | CLP 104.01 | CLP 104.01 | CLP 104.01 | 413,421 |
| 2026-03-02 | CLP 103.99 | CLP 103.99 | CLP 103.99 | CLP 103.94 | 48,081 |
| 2026-02-27 | CLP 103.94 | CLP 103.94 | CLP 103.94 | CLP 103.94 | 958,245 |
| 2026-02-26 | CLP 103.93 | CLP 103.93 | CLP 103.93 | CLP 103.93 | 338,083 |
| 2026-02-25 | CLP 103.91 | CLP 103.91 | CLP 103.91 | CLP 103.91 | 364,607 |
| 2026-02-24 | CLP 103.90 | CLP 103.90 | CLP 103.90 | CLP 103.90 | 547,642 |
| 2026-02-23 | CLP 103.87 | CLP 103.87 | CLP 103.87 | CLP 103.87 | 961,272 |
| 2026-02-20 | CLP 103.83 | CLP 103.83 | CLP 103.83 | CLP 103.83 | 1,085,909 |
| 2026-02-19 | CLP 103.82 | CLP 103.82 | CLP 103.82 | CLP 103.82 | 232,300 |
| 2026-02-18 | CLP 103.80 | CLP 103.80 | CLP 103.80 | CLP 103.80 | 563,776 |
| 2026-02-17 | CLP 103.75 | CLP 103.75 | CLP 103.75 | CLP 103.75 | 0 |
| 2026-02-16 | CLP 103.75 | CLP 103.75 | CLP 103.75 | CLP 103.75 | 10,182,160 |
| 2026-02-13 | CLP 103.71 | CLP 103.71 | CLP 103.71 | CLP 103.71 | 1,330,632 |
| 2026-02-12 | CLP 103.70 | CLP 103.70 | CLP 103.70 | CLP 103.70 | 1,513,548 |
| 2026-02-11 | CLP 103.64 | CLP 103.64 | CLP 103.64 | CLP 103.64 | 0 |
| 2026-02-10 | CLP 103.64 | CLP 103.64 | CLP 103.64 | CLP 103.64 | 2,894,634 |
| 2026-02-09 | CLP 103.60 | CLP 103.60 | CLP 103.60 | CLP 103.60 | 361,195 |
| 2026-02-06 | CLP 103.61 | CLP 103.61 | CLP 103.61 | CLP 103.61 | 96,515 |
| 2026-02-05 | CLP 103.58 | CLP 103.58 | CLP 103.58 | CLP 103.58 | 786,831 |
| 2026-02-04 | CLP 103.59 | CLP 103.59 | CLP 103.59 | CLP 103.59 | 3,371,481 |
| 2026-02-03 | CLP 103.58 | CLP 103.58 | CLP 103.58 | CLP 103.58 | 1,557,472 |
| 2026-02-02 | CLP 103.52 | CLP 103.52 | CLP 103.52 | CLP 103.52 | 0 |
| 2026-01-30 | CLP 103.52 | CLP 103.52 | CLP 103.52 | CLP 103.52 | 0 |
| 2026-01-29 | CLP 103.52 | CLP 103.52 | CLP 103.52 | CLP 103.52 | 3,564,527 |
| 2026-01-28 | CLP 103.50 | CLP 103.50 | CLP 103.50 | CLP 103.50 | 1,015,264 |
| 2026-01-27 | CLP 103.48 | CLP 103.48 | CLP 103.48 | CLP 103.48 | 3,527,251 |
| 2026-01-26 | CLP 103.41 | CLP 103.41 | CLP 103.41 | CLP 103.41 | 0 |
| 2026-01-23 | CLP 103.41 | CLP 103.41 | CLP 103.41 | CLP 103.41 | 1,666,812 |
| 2026-01-22 | CLP 103.39 | CLP 103.39 | CLP 103.39 | CLP 103.39 | 1,691,467 |
| 2026-01-21 | CLP 103.37 | CLP 103.37 | CLP 103.37 | CLP 103.37 | 1,692,221 |
| 2026-01-20 | CLP 103.37 | CLP 103.37 | CLP 103.37 | CLP 103.37 | 6,180,708 |
| 2026-01-19 | CLP 103.35 | CLP 103.35 | CLP 103.35 | CLP 103.35 | 1,741,654 |
| 2026-01-16 | CLP 103.33 | CLP 103.33 | CLP 103.33 | CLP 103.33 | 9,425,148 |
| 2026-01-15 | CLP 103.32 | CLP 103.32 | CLP 103.32 | CLP 103.32 | 218,931 |
| 2026-01-14 | CLP 103.30 | CLP 103.30 | CLP 103.30 | CLP 103.30 | 2,920,152 |
| 2026-01-13 | CLP 103.29 | CLP 103.29 | CLP 103.29 | CLP 103.29 | 188,788 |
| 2026-01-12 | CLP 103.56 | CLP 103.56 | CLP 103.56 | CLP 103.53 | 49,246 |
| 2026-01-09 | CLP 103.53 | CLP 103.53 | CLP 103.53 | CLP 103.53 | 282,274 |
| 2026-01-08 | CLP 103.52 | CLP 103.52 | CLP 103.52 | CLP 103.52 | 1,733,964 |
| 2026-01-07 | CLP 103.50 | CLP 103.50 | CLP 103.50 | CLP 103.50 | 1,064,076 |
| 2026-01-06 | CLP 103.47 | CLP 103.47 | CLP 103.47 | CLP 103.47 | 1,642,988 |
| 2026-01-05 | CLP 103.46 | CLP 103.46 | CLP 103.46 | CLP 103.37 | 9,665 |
| 2026-01-02 | CLP 103.37 | CLP 103.37 | CLP 103.37 | CLP 103.37 | 0 |
| 2025-12-30 | CLP 103.37 | CLP 103.37 | CLP 103.37 | CLP 103.37 | 2,125,635 |
| 2025-12-29 | CLP 103.35 | CLP 103.35 | CLP 103.35 | CLP 103.35 | 8,224,479 |
| 2025-12-26 | CLP 103.32 | CLP 103.32 | CLP 103.32 | CLP 103.32 | 0 |
| 2025-12-24 | CLP 103.32 | CLP 103.32 | CLP 103.32 | CLP 103.32 | 618,071 |
| 2025-12-23 | CLP 103.31 | CLP 103.31 | CLP 103.31 | CLP 103.31 | 978,608 |
| 2025-12-22 | CLP 103.28 | CLP 103.28 | CLP 103.28 | CLP 103.28 | 0 |
| 2025-12-19 | CLP 103.28 | CLP 103.28 | CLP 103.28 | CLP 103.28 | 5,867,301 |
| 2025-12-18 | CLP 103.27 | CLP 103.27 | CLP 103.27 | CLP 103.27 | 2,696,680 |
| 2025-12-17 | CLP 103.25 | CLP 103.25 | CLP 103.25 | CLP 103.25 | 4,122,490 |
| 2025-12-16 | CLP 103.23 | CLP 103.23 | CLP 103.23 | CLP 103.23 | 372,953 |
| 2025-12-15 | CLP 103.16 | CLP 103.16 | CLP 103.16 | CLP 103.16 | 0 |
| 2025-12-12 | CLP 103.16 | CLP 103.16 | CLP 103.16 | CLP 103.16 | 0 |
| 2025-12-11 | CLP 103.16 | CLP 103.16 | CLP 103.16 | CLP 103.16 | 7,296,382 |
| 2025-12-10 | CLP 103.14 | CLP 103.14 | CLP 103.14 | CLP 103.14 | 187,793 |
| 2025-12-09 | CLP 103.12 | CLP 103.12 | CLP 103.12 | CLP 103.12 | 774,243 |
| 2025-12-05 | CLP 102.93 | CLP 102.93 | CLP 102.93 | CLP 102.93 | 306,184 |
| 2025-12-04 | CLP 102.90 | CLP 102.90 | CLP 102.90 | CLP 102.90 | 485,908 |
| 2025-12-03 | CLP 102.88 | CLP 102.88 | CLP 102.88 | CLP 102.88 | 0 |
| 2025-12-02 | CLP 102.88 | CLP 102.88 | CLP 102.88 | CLP 102.88 | 445,178 |
| 2025-12-01 | CLP 102.83 | CLP 102.83 | CLP 102.83 | CLP 102.83 | 0 |
| 2025-11-28 | CLP 102.83 | CLP 102.83 | CLP 102.83 | CLP 102.83 | 6,064,728 |
| 2025-11-27 | CLP 102.79 | CLP 102.79 | CLP 102.79 | CLP 102.79 | 0 |
| 2025-11-26 | CLP 102.79 | CLP 102.79 | CLP 102.79 | CLP 102.79 | 0 |
| 2025-11-25 | CLP 102.79 | CLP 102.79 | CLP 102.79 | CLP 102.79 | 3,964,879 |
| 2025-11-24 | CLP 102.75 | CLP 102.75 | CLP 102.75 | CLP 102.75 | 0 |
| 2025-11-21 | CLP 102.75 | CLP 102.75 | CLP 102.75 | CLP 102.75 | 2,148,904 |
| 2025-11-20 | CLP 102.73 | CLP 102.73 | CLP 102.73 | CLP 102.73 | 1,168,110 |
| 2025-11-19 | CLP 102.72 | CLP 102.72 | CLP 102.72 | CLP 102.72 | 17,318,160 |
| 2025-11-18 | CLP 102.70 | CLP 102.70 | CLP 102.70 | CLP 102.70 | 3,310,613 |
| 2025-11-17 | CLP 102.64 | CLP 102.64 | CLP 102.64 | CLP 102.64 | 282,871 |
| 2025-11-14 | CLP 102.60 | CLP 102.60 | CLP 102.60 | CLP 102.60 | 0 |
| 2025-11-13 | CLP 102.60 | CLP 102.60 | CLP 102.60 | CLP 102.60 | 147,199 |
| 2025-11-12 | CLP 102.56 | CLP 102.56 | CLP 102.56 | CLP 102.56 | 4,874 |
| 2025-11-11 | CLP 102.56 | CLP 102.56 | CLP 102.56 | CLP 102.56 | 146,255 |
| 2025-11-10 | CLP 102.53 | CLP 102.53 | CLP 102.53 | CLP 102.53 | 615,527 |
| 2025-11-07 | CLP 102.26 | CLP 102.26 | CLP 102.26 | CLP 102.26 | 2,461,468 |
| 2025-11-06 | CLP 102.18 | CLP 102.18 | CLP 102.18 | CLP 102.18 | 0 |
| 2025-11-05 | CLP 102.18 | CLP 102.18 | CLP 102.18 | CLP 102.18 | 0 |
| 2025-11-04 | CLP 102.21 | CLP 102.21 | CLP 102.21 | CLP 102.18 | 57,039 |
| 2025-11-03 | CLP 102.18 | CLP 102.18 | CLP 102.18 | CLP 102.18 | 299,213 |
| 2025-10-30 | CLP 102.13 | CLP 102.13 | CLP 102.13 | CLP 102.13 | 5,403,895 |
| 2025-10-29 | CLP 102.11 | CLP 102.11 | CLP 102.11 | CLP 102.11 | 0 |
| 2025-10-28 | CLP 102.11 | CLP 102.11 | CLP 102.11 | CLP 102.11 | 1,300,582 |
| 2025-10-27 | CLP 102.08 | CLP 102.08 | CLP 102.08 | CLP 102.08 | 1,900,470 |
| 2025-10-24 | CLP 101.91 | CLP 101.91 | CLP 101.91 | CLP 101.91 | 0 |
| 2025-10-23 | CLP 101.91 | CLP 101.91 | CLP 101.91 | CLP 101.91 | 0 |
| 2025-10-22 | CLP 101.91 | CLP 101.91 | CLP 101.91 | CLP 101.91 | 0 |
| 2025-10-21 | CLP 101.91 | CLP 101.91 | CLP 101.91 | CLP 101.91 | 0 |