Banco de Chile (CHILE) Price History
Daily open, high, low, close and volume for Banco de Chile (CHILE) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 192.01 | CLP 194.80 | CLP 190.22 | CLP 193.50 | 49,009,290 |
| 2026-10-19 | CLP 191.69 | CLP 191.69 | CLP 191.69 | CLP 191.69 | 0 |
| 2026-10-16 | CLP 189.21 | CLP 193.00 | CLP 189.21 | CLP 191.69 | 54,032,003 |
| 2026-10-15 | CLP 191.60 | CLP 193.67 | CLP 191.13 | CLP 191.60 | 67,581,597 |
| 2026-10-14 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-13 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-09 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-08 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-07 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-06 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-05 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-02 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-10-01 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-30 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-29 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-28 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-25 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-24 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-23 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-22 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-21 | CLP 197.90 | CLP 197.90 | CLP 197.90 | CLP 197.90 | 0 |
| 2026-09-17 | CLP 197.90 | CLP 199.00 | CLP 196.01 | CLP 197.90 | 0 |
| 2026-09-16 | CLP 198.00 | CLP 199.78 | CLP 197.22 | CLP 198.00 | 44,491,519 |
| 2026-09-15 | CLP 198.98 | CLP 199.56 | CLP 196.00 | CLP 198.98 | 99,906,581 |
| 2026-09-14 | CLP 198.69 | CLP 198.69 | CLP 194.50 | CLP 198.69 | 55,584,769 |
| 2026-09-11 | CLP 196.30 | CLP 198.00 | CLP 195.60 | CLP 196.30 | 62,937,187 |
| 2026-09-10 | CLP 195.05 | CLP 197.82 | CLP 193.10 | CLP 195.05 | 123,408,710 |
| 2026-09-09 | CLP 196.48 | CLP 198.80 | CLP 193.76 | CLP 196.48 | 54,804,751 |
| 2026-09-08 | CLP 197.00 | CLP 198.90 | CLP 195.50 | CLP 197.00 | 55,590,505 |
| 2026-09-07 | CLP 197.02 | CLP 198.45 | CLP 196.22 | CLP 197.02 | 35,317,423 |
| 2026-09-04 | CLP 198.45 | CLP 199.50 | CLP 196.47 | CLP 198.45 | 59,344,337 |
| 2026-09-03 | CLP 200.70 | CLP 200.70 | CLP 197.01 | CLP 198.51 | 106,789,840 |
| 2026-09-02 | CLP 198.90 | CLP 198.90 | CLP 195.00 | CLP 198.90 | 88,512,170 |
| 2026-09-01 | CLP 196.46 | CLP 197.90 | CLP 192.50 | CLP 196.46 | 75,850,392 |
| 2026-08-31 | CLP 192.50 | CLP 194.80 | CLP 192.00 | CLP 192.50 | 134,417,690 |
| 2026-08-28 | CLP 194.80 | CLP 195.02 | CLP 191.98 | CLP 194.80 | 49,466,110 |
| 2026-08-27 | CLP 193.00 | CLP 194.99 | CLP 191.04 | CLP 193.00 | 39,395,026 |
| 2026-08-26 | CLP 191.05 | CLP 195.72 | CLP 190.50 | CLP 191.05 | 87,151,415 |
| 2026-08-25 | CLP 194.01 | CLP 196.50 | CLP 193.05 | CLP 194.01 | 87,785,000 |
| 2026-08-24 | CLP 196.55 | CLP 196.55 | CLP 192.02 | CLP 196.50 | 60,656,756 |
| 2026-08-21 | CLP 192.01 | CLP 194.40 | CLP 189.00 | CLP 192.01 | 73,511,373 |
| 2026-08-20 | CLP 189.00 | CLP 192.70 | CLP 188.05 | CLP 189.00 | 47,763,700 |
| 2026-08-19 | CLP 192.70 | CLP 193.69 | CLP 189.00 | CLP 192.70 | 57,765,568 |
| 2026-08-18 | CLP 191.60 | CLP 192.10 | CLP 186.62 | CLP 191.60 | 78,136,462 |
| 2026-08-17 | CLP 188.50 | CLP 188.89 | CLP 185.45 | CLP 188.50 | 44,580,912 |
| 2026-08-14 | CLP 185.81 | CLP 187.58 | CLP 183.15 | CLP 185.81 | 49,915,465 |
| 2026-08-13 | CLP 186.00 | CLP 186.30 | CLP 181.02 | CLP 186.00 | 79,286,838 |
| 2026-08-12 | CLP 183.00 | CLP 190.00 | CLP 182.64 | CLP 183.00 | 58,807,037 |
| 2026-08-11 | CLP 186.85 | CLP 191.59 | CLP 186.75 | CLP 186.85 | 54,744,297 |
| 2026-08-10 | CLP 189.76 | CLP 191.57 | CLP 187.83 | CLP 189.76 | 41,079,829 |
| 2026-08-07 | CLP 188.65 | CLP 193.99 | CLP 188.43 | CLP 188.65 | 54,240,792 |
| 2026-08-06 | CLP 191.70 | CLP 194.10 | CLP 190.20 | CLP 191.70 | 72,980,939 |
| 2026-08-05 | CLP 191.99 | CLP 191.99 | CLP 189.03 | CLP 190.22 | 55,093,940 |
| 2026-08-04 | CLP 189.02 | CLP 193.50 | CLP 189.02 | CLP 189.02 | 82,233,335 |
| 2026-08-03 | CLP 192.48 | CLP 195.00 | CLP 189.54 | CLP 192.48 | 66,685,112 |
| 2026-07-31 | CLP 193.71 | CLP 196.00 | CLP 192.50 | CLP 193.71 | 55,975,664 |
| 2026-07-30 | CLP 196.80 | CLP 196.80 | CLP 191.30 | CLP 196.80 | 49,130,449 |
| 2026-07-29 | CLP 191.00 | CLP 192.49 | CLP 186.26 | CLP 191.00 | 48,577,171 |
| 2026-07-28 | CLP 189.10 | CLP 194.99 | CLP 188.89 | CLP 189.10 | 35,361,379 |
| 2026-07-27 | CLP 193.26 | CLP 195.98 | CLP 193.11 | CLP 193.26 | 35,613,520 |
| 2026-07-24 | CLP 193.10 | CLP 194.99 | CLP 189.98 | CLP 193.10 | 35,463,237 |
| 2026-07-23 | CLP 190.72 | CLP 194.99 | CLP 189.00 | CLP 190.72 | 44,403,144 |
| 2026-07-22 | CLP 193.50 | CLP 194.00 | CLP 188.01 | CLP 193.50 | 36,908,275 |
| 2026-07-21 | CLP 190.01 | CLP 191.00 | CLP 187.00 | CLP 190.01 | 50,833,024 |
| 2026-07-20 | CLP 189.95 | CLP 189.95 | CLP 185.01 | CLP 189.95 | 24,899,769 |
| 2026-07-17 | CLP 187.60 | CLP 188.50 | CLP 183.34 | CLP 188.50 | 64,228,794 |
| 2026-07-15 | CLP 189.00 | CLP 191.21 | CLP 186.16 | CLP 188.88 | 44,121,557 |
| 2026-07-14 | CLP 185.10 | CLP 189.86 | CLP 185.10 | CLP 189.50 | 47,413,370 |
| 2026-07-13 | CLP 188.79 | CLP 188.79 | CLP 183.76 | CLP 185.00 | 42,349,774 |
| 2026-07-10 | CLP 188.00 | CLP 189.94 | CLP 187.22 | CLP 188.88 | 48,861,579 |
| 2026-07-09 | CLP 185.45 | CLP 188.19 | CLP 184.43 | CLP 187.00 | 44,088,596 |
| 2026-07-08 | CLP 187.00 | CLP 188.00 | CLP 184.33 | CLP 185.45 | 75,847,702 |
| 2026-07-07 | CLP 184.00 | CLP 188.00 | CLP 180.50 | CLP 187.50 | 79,820,294 |
| 2026-07-06 | CLP 182.40 | CLP 185.55 | CLP 182.00 | CLP 182.50 | 53,918,825 |
| 2026-07-03 | CLP 183.00 | CLP 183.00 | CLP 180.10 | CLP 182.49 | 8,104,912 |
| 2026-07-02 | CLP 180.00 | CLP 182.51 | CLP 179.53 | CLP 181.89 | 52,891,007 |
| 2026-07-01 | CLP 180.50 | CLP 183.22 | CLP 179.51 | CLP 179.51 | 29,323,809 |
| 2026-06-30 | CLP 179.00 | CLP 183.00 | CLP 178.43 | CLP 180.50 | 79,678,117 |
| 2026-06-26 | CLP 177.60 | CLP 182.00 | CLP 176.53 | CLP 179.99 | 700,000 |
| 2026-06-25 | CLP 176.77 | CLP 179.50 | CLP 175.00 | CLP 177.61 | 66,470,774 |
| 2026-06-24 | CLP 178.11 | CLP 179.99 | CLP 175.02 | CLP 175.02 | 51,057,339 |
| 2026-06-23 | CLP 180.50 | CLP 182.20 | CLP 178.06 | CLP 178.10 | 41,083,176 |
| 2026-06-22 | CLP 180.10 | CLP 183.49 | CLP 180.10 | CLP 182.00 | 49,789,561 |
| 2026-06-19 | CLP 181.01 | CLP 182.83 | CLP 180.01 | CLP 180.01 | 40,073,472 |
| 2026-06-18 | CLP 179.00 | CLP 182.47 | CLP 179.00 | CLP 182.47 | 51,603,773 |
| 2026-06-17 | CLP 180.00 | CLP 181.55 | CLP 178.05 | CLP 179.00 | 54,331,464 |
| 2026-06-16 | CLP 180.00 | CLP 182.02 | CLP 179.60 | CLP 179.60 | 56,430,905 |
| 2026-06-15 | CLP 184.00 | CLP 186.14 | CLP 180.00 | CLP 180.51 | 106,106,010 |
| 2026-06-12 | CLP 179.90 | CLP 182.60 | CLP 178.52 | CLP 182.00 | 110,231,960 |
| 2026-06-11 | CLP 178.00 | CLP 180.00 | CLP 176.01 | CLP 178.25 | 66,489,397 |
| 2026-06-10 | CLP 174.99 | CLP 178.00 | CLP 174.99 | CLP 176.80 | 126,294,120 |
| 2026-06-09 | CLP 167.00 | CLP 176.90 | CLP 167.00 | CLP 175.90 | 175,295,740 |
| 2026-06-08 | CLP 165.21 | CLP 167.50 | CLP 164.70 | CLP 167.00 | 55,750,150 |
| 2026-06-05 | CLP 164.68 | CLP 167.89 | CLP 164.68 | CLP 165.21 | 80,452,955 |
| 2026-06-04 | CLP 167.00 | CLP 168.48 | CLP 165.04 | CLP 165.50 | 53,755,030 |
| 2026-06-03 | CLP 166.80 | CLP 166.80 | CLP 163.30 | CLP 163.99 | 48,700,903 |
| 2026-06-02 | CLP 167.00 | CLP 168.02 | CLP 164.61 | CLP 166.80 | 51,022,284 |
| 2026-06-01 | CLP 168.00 | CLP 169.80 | CLP 166.00 | CLP 166.59 | 94,106,704 |
| 2026-05-29 | CLP 172.00 | CLP 172.86 | CLP 167.66 | CLP 167.66 | 222,626,260 |
| 2026-05-28 | CLP 173.14 | CLP 173.99 | CLP 171.99 | CLP 172.50 | 97,327,793 |
| 2026-05-27 | CLP 174.00 | CLP 174.98 | CLP 172.53 | CLP 173.14 | 136,036,690 |
| 2026-05-26 | CLP 172.51 | CLP 173.99 | CLP 170.60 | CLP 172.99 | 61,536,454 |
| 2026-05-25 | CLP 170.02 | CLP 172.35 | CLP 170.02 | CLP 172.16 | 20,964,283 |
| 2026-05-22 | CLP 172.50 | CLP 173.50 | CLP 168.10 | CLP 169.00 | 86,964,653 |
| 2026-05-20 | CLP 166.56 | CLP 172.99 | CLP 165.00 | CLP 171.90 | 104,597,080 |
| 2026-05-19 | CLP 165.99 | CLP 167.96 | CLP 164.01 | CLP 166.50 | 170,433,760 |
| 2026-05-18 | CLP 163.70 | CLP 165.92 | CLP 162.30 | CLP 165.00 | 77,001,864 |
| 2026-05-15 | CLP 162.85 | CLP 164.25 | CLP 159.94 | CLP 163.70 | 81,185,376 |
| 2026-05-14 | CLP 156.00 | CLP 164.69 | CLP 156.00 | CLP 163.49 | 161,663,490 |
| 2026-05-13 | CLP 158.01 | CLP 159.99 | CLP 155.18 | CLP 155.84 | 92,423,020 |
| 2026-05-12 | CLP 159.00 | CLP 159.50 | CLP 156.60 | CLP 158.76 | 61,745,900 |
| 2026-05-11 | CLP 161.11 | CLP 161.83 | CLP 158.45 | CLP 159.00 | 33,754,844 |
| 2026-05-08 | CLP 165.86 | CLP 165.86 | CLP 160.53 | CLP 161.10 | 66,397,448 |
| 2026-05-07 | CLP 168.00 | CLP 168.68 | CLP 162.80 | CLP 162.80 | 59,321,121 |
| 2026-05-06 | CLP 168.00 | CLP 168.68 | CLP 165.10 | CLP 167.68 | 68,865,871 |
| 2026-05-05 | CLP 166.00 | CLP 167.90 | CLP 165.00 | CLP 165.85 | 64,580,450 |
| 2026-05-04 | CLP 168.43 | CLP 169.48 | CLP 165.01 | CLP 166.49 | 51,863,265 |
| 2026-04-30 | CLP 167.01 | CLP 171.88 | CLP 166.23 | CLP 168.68 | 102,621,110 |
| 2026-04-29 | CLP 168.00 | CLP 169.87 | CLP 166.00 | CLP 167.00 | 57,451,503 |
| 2026-04-28 | CLP 170.00 | CLP 170.59 | CLP 167.10 | CLP 168.25 | 54,633,492 |
| 2026-04-27 | CLP 173.40 | CLP 173.40 | CLP 169.01 | CLP 170.79 | 86,172,150 |
| 2026-04-24 | CLP 170.99 | CLP 174.00 | CLP 170.10 | CLP 173.30 | 36,253,767 |
| 2026-04-23 | CLP 172.24 | CLP 172.24 | CLP 167.35 | CLP 170.50 | 145,109,450 |
| 2026-04-22 | CLP 176.50 | CLP 177.39 | CLP 171.11 | CLP 171.60 | 218,804,120 |
| 2026-04-21 | CLP 183.02 | CLP 184.58 | CLP 176.11 | CLP 176.11 | 138,141,920 |
| 2026-04-20 | CLP 182.95 | CLP 183.50 | CLP 180.11 | CLP 182.90 | 193,045,180 |
| 2026-04-17 | CLP 181.52 | CLP 184.94 | CLP 181.52 | CLP 183.00 | 213,002,670 |
| 2026-04-16 | CLP 177.16 | CLP 180.50 | CLP 176.33 | CLP 180.50 | 170,028,860 |
| 2026-04-15 | CLP 175.00 | CLP 178.00 | CLP 174.45 | CLP 177.99 | 197,178,000 |
| 2026-04-14 | CLP 172.30 | CLP 175.93 | CLP 172.30 | CLP 175.60 | 113,507,650 |
| 2026-04-13 | CLP 171.00 | CLP 173.00 | CLP 171.00 | CLP 172.05 | 54,550,678 |
| 2026-04-10 | CLP 172.99 | CLP 174.15 | CLP 171.60 | CLP 173.00 | 64,690,777 |
| 2026-04-09 | CLP 169.99 | CLP 172.29 | CLP 168.33 | CLP 171.60 | 121,935,050 |
| 2026-04-08 | CLP 168.73 | CLP 171.99 | CLP 168.05 | CLP 170.00 | 188,496,530 |
| 2026-04-07 | CLP 168.58 | CLP 168.59 | CLP 165.00 | CLP 165.00 | 173,530,310 |
| 2026-04-06 | CLP 167.06 | CLP 169.00 | CLP 167.05 | CLP 168.65 | 56,804,617 |
| 2026-04-02 | CLP 169.89 | CLP 169.89 | CLP 165.50 | CLP 167.00 | 110,754,600 |
| 2026-04-01 | CLP 169.60 | CLP 171.91 | CLP 169.60 | CLP 170.50 | 181,075,530 |
| 2026-03-31 | CLP 165.70 | CLP 169.60 | CLP 164.77 | CLP 168.12 | 252,148,940 |
| 2026-03-30 | CLP 166.01 | CLP 168.10 | CLP 163.41 | CLP 164.77 | 83,145,722 |
| 2026-03-27 | CLP 168.73 | CLP 168.80 | CLP 161.11 | CLP 165.50 | 84,205,621 |
| 2026-03-26 | CLP 167.99 | CLP 168.99 | CLP 166.62 | CLP 168.00 | 108,845,750 |
| 2026-03-25 | CLP 164.20 | CLP 169.76 | CLP 164.20 | CLP 168.00 | 156,289,420 |
| 2026-03-24 | CLP 164.00 | CLP 164.70 | CLP 162.50 | CLP 163.01 | 170,589,600 |
| 2026-03-23 | CLP 172.00 | CLP 175.48 | CLP 163.70 | CLP 163.70 | 184,181,440 |
| 2026-03-20 | CLP 175.51 | CLP 177.89 | CLP 171.30 | CLP 171.30 | 163,485,880 |
| 2026-03-19 | CLP 177.48 | CLP 177.48 | CLP 174.21 | CLP 175.13 | 121,775,430 |
| 2026-03-18 | CLP 176.00 | CLP 178.93 | CLP 174.90 | CLP 177.00 | 70,183,798 |
| 2026-03-17 | CLP 177.50 | CLP 178.51 | CLP 175.01 | CLP 175.60 | 97,571,977 |
| 2026-03-16 | CLP 175.50 | CLP 177.30 | CLP 174.69 | CLP 177.30 | 46,191,746 |
| 2026-03-13 | CLP 173.40 | CLP 174.74 | CLP 171.40 | CLP 174.74 | 62,205,221 |
| 2026-03-12 | CLP 179.90 | CLP 180.05 | CLP 172.47 | CLP 173.40 | 98,692,298 |
| 2026-03-11 | CLP 181.48 | CLP 182.90 | CLP 178.00 | CLP 178.00 | 96,604,645 |
| 2026-03-10 | CLP 179.01 | CLP 182.99 | CLP 178.89 | CLP 181.48 | 110,546,790 |
| 2026-03-09 | CLP 174.00 | CLP 179.63 | CLP 172.00 | CLP 178.89 | 78,982,952 |
| 2026-03-06 | CLP 173.00 | CLP 175.95 | CLP 169.31 | CLP 174.70 | 88,190,454 |
| 2026-03-05 | CLP 177.99 | CLP 179.86 | CLP 170.81 | CLP 172.00 | 79,033,357 |
| 2026-03-04 | CLP 174.99 | CLP 177.23 | CLP 173.51 | CLP 175.51 | 97,024,405 |
| 2026-03-03 | CLP 170.90 | CLP 174.90 | CLP 168.01 | CLP 173.11 | 151,945,450 |
| 2026-03-02 | CLP 178.20 | CLP 180.00 | CLP 176.11 | CLP 176.99 | 176,110,160 |
| 2026-02-27 | CLP 184.90 | CLP 187.12 | CLP 180.00 | CLP 180.00 | 327,256,230 |
| 2026-02-26 | CLP 184.20 | CLP 187.10 | CLP 182.60 | CLP 184.90 | 68,605,985 |
| 2026-02-25 | CLP 184.10 | CLP 187.00 | CLP 183.50 | CLP 185.99 | 46,531,951 |
| 2026-02-24 | CLP 185.50 | CLP 187.80 | CLP 183.11 | CLP 183.50 | 69,767,610 |
| 2026-02-23 | CLP 188.88 | CLP 188.99 | CLP 183.40 | CLP 185.00 | 64,764,916 |
| 2026-02-20 | CLP 183.00 | CLP 189.00 | CLP 181.33 | CLP 189.00 | 71,807,376 |
| 2026-02-19 | CLP 183.99 | CLP 183.99 | CLP 181.00 | CLP 183.18 | 109,599,270 |
| 2026-02-18 | CLP 186.39 | CLP 187.77 | CLP 183.20 | CLP 183.51 | 55,286,159 |
| 2026-02-17 | CLP 187.00 | CLP 187.00 | CLP 182.88 | CLP 185.00 | 69,296,969 |
| 2026-02-16 | CLP 188.50 | CLP 190.33 | CLP 184.07 | CLP 186.15 | 45,501,517 |
| 2026-02-13 | CLP 190.00 | CLP 191.90 | CLP 185.60 | CLP 187.50 | 87,296,922 |
| 2026-02-12 | CLP 198.47 | CLP 198.47 | CLP 188.60 | CLP 188.60 | 175,126,450 |
| 2026-02-11 | CLP 194.99 | CLP 198.88 | CLP 193.21 | CLP 196.50 | 98,374,802 |
| 2026-02-10 | CLP 195.00 | CLP 195.00 | CLP 192.00 | CLP 193.00 | 106,277,550 |
| 2026-02-09 | CLP 188.50 | CLP 195.00 | CLP 188.50 | CLP 193.60 | 96,834,610 |
| 2026-02-06 | CLP 192.15 | CLP 197.20 | CLP 188.50 | CLP 188.50 | 130,681,920 |
| 2026-02-05 | CLP 198.00 | CLP 199.78 | CLP 192.00 | CLP 192.00 | 112,746,570 |
| 2026-02-04 | CLP 198.88 | CLP 200.68 | CLP 196.55 | CLP 198.00 | 180,248,920 |
| 2026-02-03 | CLP 193.99 | CLP 198.25 | CLP 193.99 | CLP 198.25 | 131,954,740 |
| 2026-02-02 | CLP 194.55 | CLP 194.55 | CLP 189.00 | CLP 192.95 | 52,177,349 |
| 2026-01-30 | CLP 197.11 | CLP 198.99 | CLP 191.00 | CLP 198.99 | 885,788 |
| 2026-01-29 | CLP 197.00 | CLP 199.99 | CLP 195.00 | CLP 197.00 | 119,157,750 |
| 2026-01-28 | CLP 195.50 | CLP 197.70 | CLP 193.49 | CLP 196.30 | 173,532,940 |
| 2026-01-27 | CLP 191.50 | CLP 197.39 | CLP 190.51 | CLP 195.99 | 2,000,000 |
| 2026-01-26 | CLP 186.94 | CLP 191.29 | CLP 185.10 | CLP 190.29 | 4,106,977 |
| 2026-01-23 | CLP 187.00 | CLP 187.50 | CLP 184.20 | CLP 186.94 | 114,361,140 |
| 2026-01-22 | CLP 179.62 | CLP 187.00 | CLP 179.62 | CLP 186.88 | 207,513,210 |
| 2026-01-21 | CLP 177.00 | CLP 181.51 | CLP 175.42 | CLP 180.05 | 2,000,000 |
| 2026-01-20 | CLP 177.39 | CLP 178.10 | CLP 174.13 | CLP 176.48 | 134,457,900 |
| 2026-01-19 | CLP 175.11 | CLP 177.74 | CLP 174.70 | CLP 176.99 | 44,039,103 |
| 2026-01-16 | CLP 177.79 | CLP 178.30 | CLP 174.12 | CLP 175.10 | 126,708,850 |
| 2026-01-15 | CLP 181.00 | CLP 182.44 | CLP 176.80 | CLP 176.80 | 204,037,580 |
| 2026-01-14 | CLP 182.25 | CLP 182.51 | CLP 180.30 | CLP 180.99 | 124,034,490 |
| 2026-01-13 | CLP 182.71 | CLP 182.98 | CLP 179.16 | CLP 182.40 | 127,140,300 |
| 2026-01-12 | CLP 180.00 | CLP 182.80 | CLP 179.98 | CLP 182.50 | 55,498,431 |
| 2026-01-09 | CLP 182.00 | CLP 182.00 | CLP 179.81 | CLP 179.81 | 54,858,642 |
| 2026-01-08 | CLP 180.00 | CLP 181.40 | CLP 179.00 | CLP 181.40 | 96,286,903 |
| 2026-01-07 | CLP 181.00 | CLP 181.00 | CLP 177.00 | CLP 179.00 | 108,308,410 |
| 2026-01-06 | CLP 176.99 | CLP 182.16 | CLP 175.00 | CLP 180.49 | 149,947,350 |
| 2026-01-05 | CLP 173.15 | CLP 177.88 | CLP 173.15 | CLP 177.47 | 101,437,680 |
| 2026-01-02 | CLP 173.00 | CLP 174.00 | CLP 171.50 | CLP 173.15 | 48,046,473 |
| 2025-12-30 | CLP 174.01 | CLP 174.30 | CLP 172.50 | CLP 174.00 | 18,043,106 |
| 2025-12-29 | CLP 174.75 | CLP 174.75 | CLP 173.41 | CLP 174.00 | 27,112,874 |
| 2025-12-26 | CLP 173.00 | CLP 174.75 | CLP 172.00 | CLP 174.75 | 37,936,504 |
| 2025-12-24 | CLP 171.51 | CLP 173.00 | CLP 171.30 | CLP 173.00 | 10,315,897 |
| 2025-12-23 | CLP 172.50 | CLP 172.78 | CLP 171.00 | CLP 171.50 | 68,733,977 |
| 2025-12-22 | CLP 172.51 | CLP 173.40 | CLP 172.26 | CLP 172.50 | 58,416,851 |
| 2025-12-19 | CLP 171.00 | CLP 173.33 | CLP 171.00 | CLP 172.05 | 200,497,990 |
| 2025-12-18 | CLP 171.00 | CLP 171.99 | CLP 169.90 | CLP 171.00 | 126,714,250 |
| 2025-12-17 | CLP 174.89 | CLP 174.89 | CLP 169.20 | CLP 170.18 | 140,244,670 |
| 2025-12-16 | CLP 174.98 | CLP 178.80 | CLP 171.71 | CLP 172.00 | 109,110,740 |
| 2025-12-15 | CLP 176.67 | CLP 177.40 | CLP 174.10 | CLP 174.98 | 108,996,450 |
| 2025-12-12 | CLP 177.42 | CLP 179.10 | CLP 175.33 | CLP 175.33 | 153,802,830 |
| 2025-12-11 | CLP 175.50 | CLP 177.49 | CLP 174.75 | CLP 177.42 | 86,077,811 |
| 2025-12-10 | CLP 173.30 | CLP 175.48 | CLP 173.30 | CLP 174.75 | 41,287,272 |
| 2025-12-09 | CLP 173.99 | CLP 174.50 | CLP 172.47 | CLP 173.25 | 71,117,782 |
| 2025-12-05 | CLP 177.49 | CLP 177.84 | CLP 173.39 | CLP 174.79 | 81,319,649 |
| 2025-12-04 | CLP 175.89 | CLP 176.95 | CLP 175.00 | CLP 176.50 | 85,036,070 |
| 2025-12-03 | CLP 177.01 | CLP 177.50 | CLP 174.57 | CLP 175.89 | 61,094,176 |
| 2025-12-02 | CLP 177.51 | CLP 177.73 | CLP 175.18 | CLP 176.98 | 39,002,123 |
| 2025-12-01 | CLP 175.99 | CLP 176.33 | CLP 173.60 | CLP 175.75 | 91,749,407 |
| 2025-11-28 | CLP 175.50 | CLP 176.50 | CLP 175.00 | CLP 175.10 | 79,026,739 |
| 2025-11-27 | CLP 173.00 | CLP 175.75 | CLP 173.00 | CLP 174.93 | 36,076,205 |
| 2025-11-26 | CLP 173.93 | CLP 174.76 | CLP 171.50 | CLP 172.90 | 43,866,100 |
| 2025-11-25 | CLP 173.99 | CLP 173.99 | CLP 171.51 | CLP 171.51 | 62,592,751 |
| 2025-11-24 | CLP 172.00 | CLP 174.89 | CLP 172.00 | CLP 172.50 | 153,393,910 |
| 2025-11-21 | CLP 170.50 | CLP 172.50 | CLP 169.56 | CLP 171.00 | 72,403,287 |
| 2025-11-20 | CLP 171.60 | CLP 173.15 | CLP 170.00 | CLP 170.00 | 119,331,620 |
| 2025-11-19 | CLP 171.49 | CLP 174.29 | CLP 170.88 | CLP 171.60 | 103,021,420 |
| 2025-11-18 | CLP 171.90 | CLP 172.80 | CLP 170.03 | CLP 172.00 | 366,262,520 |
| 2025-11-17 | CLP 168.26 | CLP 172.50 | CLP 168.26 | CLP 172.11 | 243,584,700 |
| 2025-11-14 | CLP 169.99 | CLP 171.54 | CLP 165.70 | CLP 166.00 | 314,186,050 |
| 2025-11-13 | CLP 175.00 | CLP 175.86 | CLP 169.76 | CLP 170.00 | 328,505,710 |
| 2025-11-12 | CLP 171.60 | CLP 175.31 | CLP 171.00 | CLP 175.00 | 207,566,180 |
| 2025-11-11 | CLP 171.00 | CLP 173.00 | CLP 169.50 | CLP 171.01 | 172,405,780 |
| 2025-11-10 | CLP 173.00 | CLP 173.49 | CLP 170.02 | CLP 170.02 | 142,999,620 |
| 2025-11-07 | CLP 170.01 | CLP 173.70 | CLP 170.00 | CLP 171.99 | 100,200,210 |
| 2025-11-06 | CLP 169.00 | CLP 170.80 | CLP 168.46 | CLP 170.00 | 137,901,020 |
| 2025-11-05 | CLP 165.81 | CLP 170.00 | CLP 165.00 | CLP 169.00 | 96,213,120 |
| 2025-11-04 | CLP 168.81 | CLP 169.00 | CLP 165.81 | CLP 165.81 | 58,461,417 |
| 2025-11-03 | CLP 165.41 | CLP 169.97 | CLP 163.90 | CLP 168.65 | 105,606,180 |
| 2025-10-30 | CLP 164.00 | CLP 166.71 | CLP 162.68 | CLP 163.20 | 1,000,002 |
| 2025-10-29 | CLP 162.00 | CLP 163.79 | CLP 161.46 | CLP 162.74 | 98,192,986 |
| 2025-10-28 | CLP 160.30 | CLP 162.86 | CLP 159.55 | CLP 162.30 | 82,814,158 |
| 2025-10-27 | CLP 160.00 | CLP 160.87 | CLP 159.20 | CLP 160.30 | 33,520,941 |
| 2025-10-24 | CLP 159.49 | CLP 159.95 | CLP 157.49 | CLP 159.39 | 59,495,169 |
| 2025-10-23 | CLP 156.32 | CLP 158.20 | CLP 155.93 | CLP 158.17 | 45,065,905 |
| 2025-10-22 | CLP 155.52 | CLP 158.57 | CLP 155.52 | CLP 156.32 | 44,531,425 |
| 2025-10-21 | CLP 152.99 | CLP 158.32 | CLP 152.99 | CLP 157.05 | 44,442,188 |
| 2025-10-20 | CLP 157.50 | CLP 158.49 | CLP 156.95 | CLP 157.92 | 22,638,454 |
| 2025-10-17 | CLP 157.90 | CLP 158.12 | CLP 155.21 | CLP 157.60 | 128,372,050 |
| 2025-10-16 | CLP 155.00 | CLP 159.43 | CLP 154.30 | CLP 157.99 | 3,511,834 |
| 2025-10-15 | CLP 150.19 | CLP 154.89 | CLP 150.19 | CLP 154.88 | 94,263,116 |
| 2025-10-14 | CLP 147.70 | CLP 151.00 | CLP 147.61 | CLP 151.00 | 89,266,775 |
| 2025-10-13 | CLP 147.00 | CLP 148.98 | CLP 147.00 | CLP 147.17 | 105,366,830 |
| 2025-10-10 | CLP 148.20 | CLP 149.00 | CLP 145.66 | CLP 146.00 | 67,493,364 |
| 2025-10-09 | CLP 146.99 | CLP 149.42 | CLP 145.50 | CLP 148.21 | 112,426,360 |