Empresas CMPC S.A. (CMPC) Price History
Daily open, high, low, close and volume for Empresas CMPC S.A. (CMPC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-08 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-07 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-06 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-05 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-02 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-10-01 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-30 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-29 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-28 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-25 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-24 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-23 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-22 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-21 | CLP 957.00 | CLP 957.00 | CLP 957.00 | CLP 957.00 | 0 |
| 2026-09-17 | CLP 957.00 | CLP 993.00 | CLP 956.00 | CLP 957.00 | 0 |
| 2026-09-16 | CLP 969.00 | CLP 999.99 | CLP 969.00 | CLP 969.00 | 3,727,231 |
| 2026-09-15 | CLP 981.20 | CLP 1,006.00 | CLP 981.20 | CLP 981.20 | 3,751,547 |
| 2026-09-14 | CLP 995.90 | CLP 1,028.90 | CLP 995.00 | CLP 995.90 | 1,803,929 |
| 2026-09-11 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-10 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-09 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-08 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-07 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-04 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-03 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-02 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-09-01 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-31 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-28 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-27 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-26 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-25 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-24 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-21 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-20 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-19 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-18 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-17 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-14 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-13 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-12 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-11 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-10 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-07 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-06 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-05 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-04 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-08-03 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-31 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-30 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-29 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-28 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-27 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-24 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-23 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-22 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-21 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-20 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,070.00 | 0 |
| 2026-07-17 | CLP 1,099.00 | CLP 1,099.00 | CLP 1,064.30 | CLP 1,070.00 | 4,067,659 |
| 2026-07-15 | CLP 1,103.00 | CLP 1,110.10 | CLP 1,074.00 | CLP 1,074.00 | 916,450 |
| 2026-07-14 | CLP 1,080.00 | CLP 1,104.90 | CLP 1,067.00 | CLP 1,103.00 | 1,237,476 |
| 2026-07-13 | CLP 1,109.00 | CLP 1,116.10 | CLP 1,078.00 | CLP 1,078.00 | 878,161 |
| 2026-07-10 | CLP 1,100.00 | CLP 1,127.50 | CLP 1,097.00 | CLP 1,109.00 | 2,083,288 |
| 2026-07-09 | CLP 1,078.60 | CLP 1,102.90 | CLP 1,066.10 | CLP 1,094.50 | 2,136,560 |
| 2026-07-08 | CLP 1,070.00 | CLP 1,078.60 | CLP 1,055.10 | CLP 1,078.60 | 1,189,664 |
| 2026-07-07 | CLP 1,055.00 | CLP 1,093.00 | CLP 1,047.00 | CLP 1,075.00 | 2,475,911 |
| 2026-07-06 | CLP 1,049.00 | CLP 1,060.00 | CLP 1,040.00 | CLP 1,046.90 | 2,012,366 |
| 2026-07-03 | CLP 1,034.00 | CLP 1,047.00 | CLP 1,027.70 | CLP 1,041.00 | 1,340,293 |
| 2026-07-02 | CLP 1,033.50 | CLP 1,040.00 | CLP 1,027.00 | CLP 1,034.00 | 5,734,871 |
| 2026-07-01 | CLP 1,050.00 | CLP 1,050.00 | CLP 1,026.00 | CLP 1,031.00 | 3,502,966 |
| 2026-06-30 | CLP 1,040.00 | CLP 1,048.00 | CLP 1,024.70 | CLP 1,026.00 | 1,588,315 |
| 2026-06-26 | CLP 1,060.00 | CLP 1,050.00 | CLP 1,026.00 | CLP 1,040.00 | 1,857,502 |
| 2026-06-25 | CLP 1,035.60 | CLP 1,060.00 | CLP 1,028.90 | CLP 1,040.00 | 1,799,894 |
| 2026-06-24 | CLP 1,039.90 | CLP 1,049.90 | CLP 1,026.00 | CLP 1,035.60 | 2,078,262 |
| 2026-06-23 | CLP 1,048.10 | CLP 1,059.20 | CLP 1,032.10 | CLP 1,043.00 | 2,621,656 |
| 2026-06-22 | CLP 1,075.00 | CLP 1,063.40 | CLP 1,041.20 | CLP 1,048.00 | 4,331,467 |
| 2026-06-19 | CLP 1,057.80 | CLP 1,052.40 | CLP 1,041.00 | CLP 1,041.00 | 6,851,068 |
| 2026-06-18 | CLP 1,054.30 | CLP 1,064.00 | CLP 1,047.00 | CLP 1,054.90 | 3,121,069 |
| 2026-06-17 | CLP 1,050.00 | CLP 1,064.90 | CLP 1,041.60 | CLP 1,064.90 | 6,918,185 |
| 2026-06-16 | CLP 1,045.00 | CLP 1,060.20 | CLP 1,045.00 | CLP 1,050.00 | 2,345,352 |
| 2026-06-15 | CLP 1,065.00 | CLP 1,080.00 | CLP 1,053.20 | CLP 1,058.00 | 3,086,796 |
| 2026-06-12 | CLP 1,075.00 | CLP 1,075.00 | CLP 1,045.10 | CLP 1,060.00 | 6,228,908 |
| 2026-06-11 | CLP 1,039.90 | CLP 1,079.00 | CLP 1,035.00 | CLP 1,040.30 | 3,697,325 |
| 2026-06-10 | CLP 1,045.00 | CLP 1,070.00 | CLP 1,040.10 | CLP 1,040.10 | 1,743,994 |
| 2026-06-09 | CLP 1,035.00 | CLP 1,069.80 | CLP 1,032.00 | CLP 1,048.00 | 1,843,048 |
| 2026-06-08 | CLP 1,045.00 | CLP 1,050.30 | CLP 1,018.00 | CLP 1,030.00 | 3,640,557 |
| 2026-06-05 | CLP 1,054.00 | CLP 1,060.70 | CLP 1,030.10 | CLP 1,040.00 | 3,585,487 |
| 2026-06-04 | CLP 1,030.20 | CLP 1,057.40 | CLP 1,040.00 | CLP 1,050.00 | 2,664,291 |
| 2026-06-03 | CLP 1,040.00 | CLP 1,040.00 | CLP 1,015.00 | CLP 1,028.00 | 4,516,248 |
| 2026-06-02 | CLP 1,066.80 | CLP 1,070.50 | CLP 1,032.00 | CLP 1,032.00 | 3,770,810 |
| 2026-06-01 | CLP 1,117.90 | CLP 1,103.50 | CLP 1,065.00 | CLP 1,065.00 | 7,440,723 |
| 2026-05-29 | CLP 1,120.10 | CLP 1,129.50 | CLP 1,066.00 | CLP 1,066.00 | 108,373,610 |
| 2026-05-28 | CLP 1,155.00 | CLP 1,139.00 | CLP 1,110.00 | CLP 1,120.00 | 4,453,684 |
| 2026-05-27 | CLP 1,130.10 | CLP 1,170.20 | CLP 1,120.00 | CLP 1,164.90 | 150,796 |
| 2026-05-26 | CLP 1,144.00 | CLP 1,165.00 | CLP 1,111.10 | CLP 1,121.10 | 3,495,492 |
| 2026-05-25 | CLP 1,100.00 | CLP 1,145.00 | CLP 1,096.30 | CLP 1,145.00 | 2,024,830 |
| 2026-05-22 | CLP 1,100.10 | CLP 1,112.20 | CLP 1,082.00 | CLP 1,095.00 | 3,226,839 |
| 2026-05-20 | CLP 1,066.10 | CLP 1,119.00 | CLP 1,065.00 | CLP 1,095.00 | 3,466,928 |
| 2026-05-19 | CLP 1,062.00 | CLP 1,077.80 | CLP 1,060.00 | CLP 1,065.00 | 2,261,601 |
| 2026-05-18 | CLP 1,055.70 | CLP 1,064.10 | CLP 1,050.20 | CLP 1,061.00 | 2,180,051 |
| 2026-05-15 | CLP 1,075.70 | CLP 1,082.50 | CLP 1,045.00 | CLP 1,055.00 | 3,324,330 |
| 2026-05-14 | CLP 1,123.00 | CLP 1,123.00 | CLP 1,065.00 | CLP 1,065.00 | 3,787,987 |
| 2026-05-13 | CLP 1,100.00 | CLP 1,127.90 | CLP 1,085.00 | CLP 1,100.00 | 17,698,651 |
| 2026-05-12 | CLP 1,159.90 | CLP 1,159.80 | CLP 1,110.00 | CLP 1,110.00 | 2,135,096 |
| 2026-05-11 | CLP 1,156.00 | CLP 1,175.00 | CLP 1,130.00 | CLP 1,143.60 | 1,738,308 |
| 2026-05-08 | CLP 1,140.00 | CLP 1,180.00 | CLP 1,122.40 | CLP 1,178.90 | 103,938 |
| 2026-05-07 | CLP 1,120.00 | CLP 1,140.10 | CLP 1,105.90 | CLP 1,128.40 | 3,792,074 |
| 2026-05-06 | CLP 1,115.00 | CLP 1,128.90 | CLP 1,099.00 | CLP 1,115.00 | 4,553,546 |
| 2026-05-05 | CLP 1,098.00 | CLP 1,110.00 | CLP 1,071.80 | CLP 1,082.40 | 2,964,333 |
| 2026-05-04 | CLP 1,120.00 | CLP 1,138.20 | CLP 1,089.00 | CLP 1,097.00 | 4,561,468 |
| 2026-04-30 | CLP 1,125.00 | CLP 1,140.20 | CLP 1,110.70 | CLP 1,116.10 | 2,164,696 |
| 2026-04-29 | CLP 1,112.00 | CLP 1,126.60 | CLP 1,110.00 | CLP 1,120.00 | 2,772,013 |
| 2026-04-28 | CLP 1,135.00 | CLP 1,142.10 | CLP 1,110.20 | CLP 1,110.20 | 2,719,878 |
| 2026-04-27 | CLP 1,148.90 | CLP 1,150.00 | CLP 1,125.00 | CLP 1,127.00 | 1,525,419 |
| 2026-04-24 | CLP 1,133.00 | CLP 1,153.00 | CLP 1,129.00 | CLP 1,135.00 | 2,048,710 |
| 2026-04-23 | CLP 1,130.00 | CLP 1,154.50 | CLP 1,120.00 | CLP 1,126.00 | 1,678,557 |
| 2026-04-22 | CLP 1,137.00 | CLP 1,150.00 | CLP 1,130.00 | CLP 1,130.00 | 4,585,383 |
| 2026-04-21 | CLP 1,164.90 | CLP 1,165.00 | CLP 1,131.00 | CLP 1,131.00 | 1,937,998 |
| 2026-04-20 | CLP 1,161.00 | CLP 1,170.00 | CLP 1,143.00 | CLP 1,154.00 | 1,911,138 |
| 2026-04-17 | CLP 1,171.00 | CLP 1,185.00 | CLP 1,160.30 | CLP 1,160.30 | 1,648,900 |
| 2026-04-16 | CLP 1,172.20 | CLP 1,181.00 | CLP 1,155.10 | CLP 1,169.80 | 2,627,709 |
| 2026-04-15 | CLP 1,180.00 | CLP 1,193.90 | CLP 1,170.00 | CLP 1,172.00 | 3,757,299 |
| 2026-04-14 | CLP 1,177.10 | CLP 1,207.10 | CLP 1,177.10 | CLP 1,180.00 | 4,316,017 |
| 2026-04-13 | CLP 1,190.00 | CLP 1,195.20 | CLP 1,160.10 | CLP 1,176.00 | 3,450,288 |
| 2026-04-10 | CLP 1,173.00 | CLP 1,204.20 | CLP 1,170.00 | CLP 1,189.00 | 4,204,610 |
| 2026-04-09 | CLP 1,140.80 | CLP 1,170.00 | CLP 1,141.10 | CLP 1,168.00 | 2,195,738 |
| 2026-04-08 | CLP 1,200.00 | CLP 1,211.30 | CLP 1,113.80 | CLP 1,140.80 | 3,462,096 |
| 2026-04-07 | CLP 1,213.90 | CLP 1,200.00 | CLP 1,163.00 | CLP 1,163.10 | 3,818,226 |
| 2026-04-06 | CLP 1,216.00 | CLP 1,225.30 | CLP 1,192.50 | CLP 1,215.00 | 1,649,865 |
| 2026-04-02 | CLP 1,240.00 | CLP 1,239.90 | CLP 1,204.70 | CLP 1,210.00 | 1,327,425 |
| 2026-04-01 | CLP 1,264.00 | CLP 1,272.60 | CLP 1,237.80 | CLP 1,241.10 | 3,605,603 |
| 2026-03-31 | CLP 1,199.80 | CLP 1,260.00 | CLP 1,186.90 | CLP 1,260.00 | 4,415,456 |
| 2026-03-30 | CLP 1,160.00 | CLP 1,199.90 | CLP 1,163.00 | CLP 1,195.00 | 4,155,836 |
| 2026-03-27 | CLP 1,168.50 | CLP 1,164.90 | CLP 1,141.40 | CLP 1,158.00 | 2,360,656 |
| 2026-03-26 | CLP 1,199.90 | CLP 1,199.90 | CLP 1,126.00 | CLP 1,140.00 | 2,167,600 |
| 2026-03-25 | CLP 1,145.00 | CLP 1,179.70 | CLP 1,145.00 | CLP 1,160.00 | 2,580,103 |
| 2026-03-24 | CLP 1,180.00 | CLP 1,189.00 | CLP 1,120.00 | CLP 1,135.00 | 5,214,440 |
| 2026-03-23 | CLP 1,220.20 | CLP 1,244.90 | CLP 1,170.00 | CLP 1,170.00 | 4,302,439 |
| 2026-03-20 | CLP 1,273.90 | CLP 1,284.70 | CLP 1,219.00 | CLP 1,219.00 | 14,189,836 |
| 2026-03-19 | CLP 1,274.00 | CLP 1,274.00 | CLP 1,250.30 | CLP 1,273.90 | 2,694,372 |
| 2026-03-18 | CLP 1,270.00 | CLP 1,276.30 | CLP 1,260.00 | CLP 1,274.00 | 707,684 |
| 2026-03-17 | CLP 1,279.90 | CLP 1,286.80 | CLP 1,257.00 | CLP 1,265.00 | 1,925,921 |
| 2026-03-16 | CLP 1,260.10 | CLP 1,284.20 | CLP 1,260.10 | CLP 1,265.00 | 2,235,345 |
| 2026-03-13 | CLP 1,256.00 | CLP 1,270.00 | CLP 1,251.10 | CLP 1,260.00 | 1,715,716 |
| 2026-03-12 | CLP 1,265.10 | CLP 1,276.80 | CLP 1,255.00 | CLP 1,255.00 | 2,802,313 |
| 2026-03-11 | CLP 1,275.00 | CLP 1,279.80 | CLP 1,255.00 | CLP 1,273.00 | 4,696,453 |
| 2026-03-10 | CLP 1,275.00 | CLP 1,300.50 | CLP 1,275.00 | CLP 1,275.00 | 3,758,323 |
| 2026-03-09 | CLP 1,260.00 | CLP 1,308.40 | CLP 1,260.00 | CLP 1,275.00 | 2,653,967 |
| 2026-03-06 | CLP 1,265.00 | CLP 1,305.60 | CLP 1,250.20 | CLP 1,299.90 | 40,000 |
| 2026-03-05 | CLP 1,301.90 | CLP 1,303.30 | CLP 1,265.00 | CLP 1,265.00 | 1,784,693 |
| 2026-03-04 | CLP 1,253.00 | CLP 1,305.10 | CLP 1,253.00 | CLP 1,305.10 | 65,524 |
| 2026-03-03 | CLP 1,260.00 | CLP 1,293.00 | CLP 1,220.00 | CLP 1,240.00 | 5,754,663 |
| 2026-03-02 | CLP 1,284.00 | CLP 1,293.00 | CLP 1,260.00 | CLP 1,260.00 | 2,876,055 |
| 2026-02-27 | CLP 1,319.00 | CLP 1,311.10 | CLP 1,290.00 | CLP 1,293.00 | 5,867,442 |
| 2026-02-26 | CLP 1,335.00 | CLP 1,334.90 | CLP 1,285.60 | CLP 1,285.60 | 4,396,399 |
| 2026-02-25 | CLP 1,320.40 | CLP 1,347.80 | CLP 1,322.70 | CLP 1,335.00 | 3,427,771 |
| 2026-02-24 | CLP 1,335.70 | CLP 1,352.80 | CLP 1,319.60 | CLP 1,322.70 | 2,935,089 |
| 2026-02-23 | CLP 1,340.00 | CLP 1,350.00 | CLP 1,325.00 | CLP 1,339.00 | 1,330,995 |
| 2026-02-20 | CLP 1,315.00 | CLP 1,340.00 | CLP 1,315.00 | CLP 1,340.00 | 1,080,801 |
| 2026-02-19 | CLP 1,338.10 | CLP 1,350.30 | CLP 1,320.00 | CLP 1,320.00 | 2,031,694 |
| 2026-02-18 | CLP 1,380.00 | CLP 1,380.00 | CLP 1,338.00 | CLP 1,338.00 | 1,658,815 |
| 2026-02-17 | CLP 1,340.00 | CLP 1,380.00 | CLP 1,340.00 | CLP 1,379.90 | 1,995,016 |
| 2026-02-16 | CLP 1,360.00 | CLP 1,359.40 | CLP 1,335.50 | CLP 1,342.30 | 722,120 |
| 2026-02-13 | CLP 1,380.00 | CLP 1,380.00 | CLP 1,328.20 | CLP 1,369.00 | 2,200,382 |
| 2026-02-12 | CLP 1,346.10 | CLP 1,389.90 | CLP 1,345.00 | CLP 1,380.00 | 3,785,636 |
| 2026-02-11 | CLP 1,350.00 | CLP 1,397.00 | CLP 1,322.00 | CLP 1,378.00 | 7,682,760 |
| 2026-02-10 | CLP 1,368.00 | CLP 1,368.00 | CLP 1,325.00 | CLP 1,325.00 | 1,665,131 |
| 2026-02-09 | CLP 1,380.00 | CLP 1,394.70 | CLP 1,345.00 | CLP 1,366.20 | 3,584,052 |
| 2026-02-06 | CLP 1,338.90 | CLP 1,380.00 | CLP 1,332.30 | CLP 1,380.00 | 2,911,268 |
| 2026-02-05 | CLP 1,311.10 | CLP 1,339.90 | CLP 1,300.00 | CLP 1,339.90 | 3,210,042 |
| 2026-02-04 | CLP 1,325.00 | CLP 1,358.90 | CLP 1,311.00 | CLP 1,311.00 | 3,082,727 |
| 2026-02-03 | CLP 1,296.00 | CLP 1,366.40 | CLP 1,295.90 | CLP 1,320.00 | 6,183,320 |
| 2026-02-02 | CLP 1,309.00 | CLP 1,324.70 | CLP 1,285.00 | CLP 1,296.00 | 3,019,751 |
| 2026-01-30 | CLP 1,300.10 | CLP 1,325.00 | CLP 1,300.00 | CLP 1,309.00 | 5,943,906 |
| 2026-01-29 | CLP 1,281.00 | CLP 1,297.50 | CLP 1,279.00 | CLP 1,295.00 | 7,917,316 |
| 2026-01-28 | CLP 1,285.00 | CLP 1,298.80 | CLP 1,275.00 | CLP 1,279.00 | 7,402,749 |
| 2026-01-27 | CLP 1,297.00 | CLP 1,302.50 | CLP 1,270.30 | CLP 1,276.00 | 13,467,743 |
| 2026-01-26 | CLP 1,324.00 | CLP 1,334.90 | CLP 1,290.00 | CLP 1,290.00 | 5,417,697 |
| 2026-01-23 | CLP 1,360.00 | CLP 1,390.00 | CLP 1,307.30 | CLP 1,320.00 | 7,222,540 |
| 2026-01-22 | CLP 1,389.00 | CLP 1,394.10 | CLP 1,364.00 | CLP 1,364.00 | 4,292,873 |
| 2026-01-21 | CLP 1,389.00 | CLP 1,405.00 | CLP 1,360.00 | CLP 1,389.00 | 3,883,841 |
| 2026-01-20 | CLP 1,389.90 | CLP 1,389.90 | CLP 1,360.70 | CLP 1,379.90 | 4,011,698 |
| 2026-01-19 | CLP 1,405.00 | CLP 1,436.00 | CLP 1,390.00 | CLP 1,391.00 | 2,655,095 |
| 2026-01-16 | CLP 1,405.00 | CLP 1,434.90 | CLP 1,405.00 | CLP 1,410.10 | 2,396,492 |
| 2026-01-15 | CLP 1,453.00 | CLP 1,490.40 | CLP 1,405.00 | CLP 1,405.00 | 4,236,105 |
| 2026-01-14 | CLP 1,460.10 | CLP 1,500.00 | CLP 1,437.10 | CLP 1,453.00 | 1,715,420 |
| 2026-01-13 | CLP 1,479.90 | CLP 1,485.00 | CLP 1,457.50 | CLP 1,480.00 | 70,352 |
| 2026-01-12 | CLP 1,416.00 | CLP 1,455.00 | CLP 1,429.00 | CLP 1,442.50 | 1,693,357 |
| 2026-01-09 | CLP 1,420.00 | CLP 1,436.90 | CLP 1,415.00 | CLP 1,415.00 | 1,132,411 |
| 2026-01-08 | CLP 1,440.00 | CLP 1,450.00 | CLP 1,420.00 | CLP 1,420.00 | 2,425,644 |
| 2026-01-07 | CLP 1,483.00 | CLP 1,494.90 | CLP 1,436.00 | CLP 1,436.00 | 2,355,412 |
| 2026-01-06 | CLP 1,460.00 | CLP 1,500.00 | CLP 1,460.00 | CLP 1,494.60 | 166,754 |
| 2026-01-05 | CLP 1,412.00 | CLP 1,450.00 | CLP 1,398.10 | CLP 1,450.00 | 3,448,943 |
| 2026-01-02 | CLP 1,415.00 | CLP 1,419.90 | CLP 1,390.10 | CLP 1,395.10 | 1,745,372 |
| 2025-12-30 | CLP 1,439.90 | CLP 1,439.90 | CLP 1,395.00 | CLP 1,414.00 | 1,979,052 |
| 2025-12-29 | CLP 1,392.00 | CLP 1,420.00 | CLP 1,392.00 | CLP 1,419.80 | 2,318,355 |
| 2025-12-26 | CLP 1,379.00 | CLP 1,419.80 | CLP 1,371.20 | CLP 1,400.90 | 1,411,459 |
| 2025-12-24 | CLP 1,380.00 | CLP 1,389.00 | CLP 1,371.00 | CLP 1,379.00 | 1,079,929 |
| 2025-12-23 | CLP 1,381.20 | CLP 1,389.90 | CLP 1,365.00 | CLP 1,368.00 | 3,064,920 |
| 2025-12-22 | CLP 1,393.10 | CLP 1,410.20 | CLP 1,375.00 | CLP 1,375.20 | 2,969,426 |
| 2025-12-19 | CLP 1,400.00 | CLP 1,416.10 | CLP 1,389.80 | CLP 1,389.80 | 11,096,462 |
| 2025-12-18 | CLP 1,383.00 | CLP 1,407.80 | CLP 1,380.00 | CLP 1,395.00 | 2,961,281 |
| 2025-12-17 | CLP 1,420.00 | CLP 1,435.00 | CLP 1,375.60 | CLP 1,380.00 | 4,257,567 |
| 2025-12-16 | CLP 1,450.00 | CLP 1,450.00 | CLP 1,405.00 | CLP 1,415.00 | 1,321,733 |
| 2025-12-15 | CLP 1,501.10 | CLP 1,501.10 | CLP 1,427.50 | CLP 1,431.00 | 2,993,001 |
| 2025-12-12 | CLP 1,419.00 | CLP 1,490.10 | CLP 1,419.00 | CLP 1,490.00 | 6,052,196 |
| 2025-12-11 | CLP 1,390.00 | CLP 1,436.30 | CLP 1,389.90 | CLP 1,426.00 | 6,208,836 |
| 2025-12-10 | CLP 1,380.00 | CLP 1,384.00 | CLP 1,365.00 | CLP 1,380.10 | 5,789,933 |
| 2025-12-09 | CLP 1,402.00 | CLP 1,409.00 | CLP 1,364.10 | CLP 1,372.90 | 3,470,502 |
| 2025-12-05 | CLP 1,405.00 | CLP 1,428.90 | CLP 1,375.00 | CLP 1,403.90 | 2,297,480 |
| 2025-12-04 | CLP 1,385.00 | CLP 1,420.00 | CLP 1,370.00 | CLP 1,404.90 | 7,796,082 |
| 2025-12-03 | CLP 1,360.00 | CLP 1,394.00 | CLP 1,347.90 | CLP 1,386.00 | 9,085,499 |
| 2025-12-02 | CLP 1,324.40 | CLP 1,367.00 | CLP 1,289.00 | CLP 1,331.00 | 6,844,077 |
| 2025-12-01 | CLP 1,300.00 | CLP 1,324.40 | CLP 1,285.00 | CLP 1,324.40 | 14,566,759 |
| 2025-11-28 | CLP 1,309.50 | CLP 1,309.50 | CLP 1,292.50 | CLP 1,296.70 | 3,815,062 |
| 2025-11-27 | CLP 1,300.00 | CLP 1,310.00 | CLP 1,291.10 | CLP 1,295.10 | 2,975,550 |
| 2025-11-26 | CLP 1,303.10 | CLP 1,317.00 | CLP 1,295.00 | CLP 1,303.00 | 8,099,461 |
| 2025-11-25 | CLP 1,291.10 | CLP 1,313.40 | CLP 1,291.10 | CLP 1,301.10 | 3,093,770 |
| 2025-11-24 | CLP 1,327.50 | CLP 1,344.00 | CLP 1,281.00 | CLP 1,281.00 | 5,185,776 |
| 2025-11-21 | CLP 1,331.00 | CLP 1,331.10 | CLP 1,301.00 | CLP 1,327.50 | 1,220,619 |
| 2025-11-20 | CLP 1,310.00 | CLP 1,333.20 | CLP 1,311.00 | CLP 1,320.00 | 1,549,704 |
| 2025-11-19 | CLP 1,328.00 | CLP 1,349.90 | CLP 1,295.00 | CLP 1,306.20 | 3,947,851 |
| 2025-11-18 | CLP 1,355.10 | CLP 1,355.00 | CLP 1,315.10 | CLP 1,329.90 | 2,004,701 |
| 2025-11-17 | CLP 1,377.00 | CLP 1,376.90 | CLP 1,349.40 | CLP 1,355.00 | 1,881,836 |
| 2025-11-14 | CLP 1,346.00 | CLP 1,370.10 | CLP 1,330.20 | CLP 1,336.00 | 2,403,221 |
| 2025-11-13 | CLP 1,390.00 | CLP 1,397.00 | CLP 1,355.10 | CLP 1,355.10 | 2,578,862 |
| 2025-11-12 | CLP 1,370.50 | CLP 1,419.30 | CLP 1,370.50 | CLP 1,390.00 | 5,560,050 |
| 2025-11-11 | CLP 1,353.00 | CLP 1,375.00 | CLP 1,350.10 | CLP 1,370.50 | 3,265,192 |
| 2025-11-10 | CLP 1,378.00 | CLP 1,385.00 | CLP 1,350.10 | CLP 1,350.10 | 1,673,657 |
| 2025-11-07 | CLP 1,351.00 | CLP 1,378.00 | CLP 1,335.20 | CLP 1,378.00 | 3,188,937 |
| 2025-11-06 | CLP 1,346.50 | CLP 1,378.00 | CLP 1,347.20 | CLP 1,351.10 | 3,617,304 |
| 2025-11-05 | CLP 1,318.00 | CLP 1,349.90 | CLP 1,315.00 | CLP 1,335.00 | 1,769,644 |
| 2025-11-04 | CLP 1,356.00 | CLP 1,356.00 | CLP 1,310.00 | CLP 1,318.00 | 3,637,159 |
| 2025-11-03 | CLP 1,370.00 | CLP 1,420.00 | CLP 1,356.00 | CLP 1,356.00 | 3,637,042 |
| 2025-10-30 | CLP 1,355.00 | CLP 1,382.90 | CLP 1,348.00 | CLP 1,360.00 | 1,272,435 |
| 2025-10-29 | CLP 1,315.70 | CLP 1,359.90 | CLP 1,313.90 | CLP 1,358.90 | 4,517,501 |
| 2025-10-28 | CLP 1,313.00 | CLP 1,329.00 | CLP 1,290.10 | CLP 1,329.00 | 1,337,965 |
| 2025-10-27 | CLP 1,315.00 | CLP 1,343.00 | CLP 1,310.00 | CLP 1,310.00 | 1,739,829 |
| 2025-10-24 | CLP 1,318.00 | CLP 1,320.00 | CLP 1,300.00 | CLP 1,311.00 | 1,540,480 |
| 2025-10-23 | CLP 1,301.00 | CLP 1,319.90 | CLP 1,295.00 | CLP 1,305.00 | 1,949,425 |
| 2025-10-22 | CLP 1,290.00 | CLP 1,300.80 | CLP 1,270.10 | CLP 1,300.80 | 3,110,396 |
| 2025-10-21 | CLP 1,290.00 | CLP 1,300.00 | CLP 1,282.90 | CLP 1,287.90 | 3,820,741 |
| 2025-10-20 | CLP 1,290.00 | CLP 1,300.00 | CLP 1,273.00 | CLP 1,290.00 | 2,889,117 |
| 2025-10-17 | CLP 1,295.00 | CLP 1,307.50 | CLP 1,275.10 | CLP 1,299.00 | 5,573,201 |
| 2025-10-16 | CLP 1,290.00 | CLP 1,315.80 | CLP 1,280.00 | CLP 1,300.00 | 4,473,681 |
| 2025-10-15 | CLP 1,298.90 | CLP 1,309.80 | CLP 1,256.00 | CLP 1,290.00 | 6,495,585 |
| 2025-10-14 | CLP 1,211.00 | CLP 1,292.00 | CLP 1,211.00 | CLP 1,290.00 | 6,906,291 |
| 2025-10-13 | CLP 1,260.00 | CLP 1,280.00 | CLP 1,211.10 | CLP 1,212.10 | 7,192,636 |
| 2025-10-10 | CLP 1,280.30 | CLP 1,295.00 | CLP 1,240.00 | CLP 1,240.10 | 11,370,410 |
| 2025-10-09 | CLP 1,335.00 | CLP 1,353.00 | CLP 1,260.00 | CLP 1,280.00 | 8,007,021 |