Colbún S.A. (COLBUN) Price History
Daily open, high, low, close and volume for Colbún S.A. (COLBUN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-08 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-07 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-06 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-05 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-02 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-10-01 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-30 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-29 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-28 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-25 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-24 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-23 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-22 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-21 | CLP 148.00 | CLP 148.00 | CLP 148.00 | CLP 148.00 | 0 |
| 2026-09-17 | CLP 148.00 | CLP 148.00 | CLP 144.01 | CLP 148.00 | 0 |
| 2026-09-16 | CLP 146.00 | CLP 146.00 | CLP 140.99 | CLP 146.00 | 2,038,811 |
| 2026-09-15 | CLP 145.35 | CLP 146.00 | CLP 141.03 | CLP 145.35 | 20,582,221 |
| 2026-09-14 | CLP 146.00 | CLP 146.00 | CLP 142.22 | CLP 146.00 | 4,718,630 |
| 2026-09-11 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-10 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-09 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-08 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-07 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-04 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-03 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-02 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-09-01 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-31 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-28 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-27 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-26 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-25 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-24 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-21 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-20 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-19 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-18 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-17 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-14 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-13 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-12 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-11 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-10 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-07 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-06 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-05 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-04 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-08-03 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-31 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-30 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-28 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-27 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-24 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-23 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-22 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-21 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-20 | CLP 135.29 | CLP 135.29 | CLP 135.29 | CLP 135.29 | 0 |
| 2026-07-17 | CLP 135.70 | CLP 135.90 | CLP 133.61 | CLP 135.29 | 9,932,755 |
| 2026-07-15 | CLP 134.57 | CLP 137.53 | CLP 133.80 | CLP 135.60 | 8,354,965 |
| 2026-07-14 | CLP 131.99 | CLP 135.00 | CLP 131.99 | CLP 133.77 | 37,310,741 |
| 2026-07-13 | CLP 133.60 | CLP 134.00 | CLP 132.00 | CLP 132.00 | 32,028,655 |
| 2026-07-10 | CLP 131.89 | CLP 134.36 | CLP 131.89 | CLP 133.50 | 13,279,320 |
| 2026-07-09 | CLP 130.00 | CLP 133.00 | CLP 130.00 | CLP 131.89 | 4,960,398 |
| 2026-07-08 | CLP 129.69 | CLP 130.30 | CLP 129.10 | CLP 130.00 | 67,147,927 |
| 2026-07-07 | CLP 130.35 | CLP 131.00 | CLP 129.62 | CLP 130.90 | 8,222,513 |
| 2026-07-06 | CLP 129.01 | CLP 130.48 | CLP 129.01 | CLP 130.35 | 2,939,063 |
| 2026-07-03 | CLP 128.36 | CLP 130.40 | CLP 128.36 | CLP 130.35 | 1,030,285 |
| 2026-07-02 | CLP 131.00 | CLP 131.02 | CLP 129.39 | CLP 130.40 | 26,926,918 |
| 2026-07-01 | CLP 129.30 | CLP 131.00 | CLP 129.00 | CLP 131.00 | 11,241,860 |
| 2026-06-30 | CLP 129.78 | CLP 134.95 | CLP 129.11 | CLP 133.00 | 9,671,914 |
| 2026-06-26 | CLP 130.28 | CLP 130.70 | CLP 129.46 | CLP 130.70 | 4,108,442 |
| 2026-06-25 | CLP 129.99 | CLP 130.86 | CLP 128.36 | CLP 130.28 | 3,124,429 |
| 2026-06-24 | CLP 131.84 | CLP 130.50 | CLP 128.79 | CLP 130.00 | 3,519,606 |
| 2026-06-23 | CLP 133.04 | CLP 133.02 | CLP 130.27 | CLP 131.84 | 2,072,645 |
| 2026-06-22 | CLP 131.99 | CLP 134.00 | CLP 131.50 | CLP 133.04 | 5,282,091 |
| 2026-06-19 | CLP 135.99 | CLP 135.99 | CLP 129.30 | CLP 131.98 | 8,522,381 |
| 2026-06-18 | CLP 129.00 | CLP 131.00 | CLP 128.94 | CLP 130.90 | 3,276,556 |
| 2026-06-17 | CLP 130.40 | CLP 130.40 | CLP 127.52 | CLP 129.00 | 21,790,933 |
| 2026-06-16 | CLP 125.37 | CLP 130.42 | CLP 125.37 | CLP 129.00 | 21,010,556 |
| 2026-06-15 | CLP 131.00 | CLP 131.49 | CLP 123.55 | CLP 123.55 | 40,596,473 |
| 2026-06-12 | CLP 128.02 | CLP 130.50 | CLP 128.01 | CLP 129.00 | 5,365,793 |
| 2026-06-11 | CLP 125.00 | CLP 128.50 | CLP 125.00 | CLP 128.00 | 22,239,695 |
| 2026-06-10 | CLP 130.00 | CLP 127.65 | CLP 125.01 | CLP 126.50 | 4,222,750 |
| 2026-06-09 | CLP 131.70 | CLP 128.75 | CLP 126.60 | CLP 127.00 | 48,156,600 |
| 2026-06-08 | CLP 129.00 | CLP 129.01 | CLP 125.06 | CLP 126.41 | 7,955,724 |
| 2026-06-05 | CLP 132.31 | CLP 132.31 | CLP 127.40 | CLP 129.00 | 8,814,384 |
| 2026-06-04 | CLP 133.77 | CLP 133.00 | CLP 130.00 | CLP 131.00 | 21,422,422 |
| 2026-06-03 | CLP 132.01 | CLP 132.56 | CLP 131.00 | CLP 131.00 | 3,956,478 |
| 2026-06-02 | CLP 134.00 | CLP 134.18 | CLP 132.00 | CLP 132.00 | 28,730,802 |
| 2026-06-01 | CLP 134.00 | CLP 135.02 | CLP 132.00 | CLP 134.91 | 3,490,366 |
| 2026-05-29 | CLP 134.00 | CLP 134.49 | CLP 132.87 | CLP 133.60 | 14,899,821 |
| 2026-05-28 | CLP 134.50 | CLP 134.50 | CLP 132.35 | CLP 134.00 | 11,753,654 |
| 2026-05-27 | CLP 131.52 | CLP 134.49 | CLP 131.52 | CLP 134.49 | 3,528,048 |
| 2026-05-26 | CLP 134.50 | CLP 134.02 | CLP 131.49 | CLP 131.52 | 6,067,688 |
| 2026-05-25 | CLP 133.40 | CLP 134.00 | CLP 131.55 | CLP 134.00 | 5,158,736 |
| 2026-05-22 | CLP 133.40 | CLP 133.40 | CLP 127.50 | CLP 133.00 | 4,007,150 |
| 2026-05-20 | CLP 131.90 | CLP 133.13 | CLP 130.25 | CLP 131.45 | 3,305,589 |
| 2026-05-19 | CLP 132.00 | CLP 131.90 | CLP 129.00 | CLP 131.60 | 11,657,613 |
| 2026-05-18 | CLP 134.00 | CLP 134.67 | CLP 129.00 | CLP 131.90 | 5,914,688 |
| 2026-05-15 | CLP 131.00 | CLP 131.00 | CLP 128.86 | CLP 129.60 | 2,907,571 |
| 2026-05-14 | CLP 130.00 | CLP 134.00 | CLP 129.29 | CLP 130.50 | 7,257,690 |
| 2026-05-13 | CLP 132.90 | CLP 132.90 | CLP 129.14 | CLP 130.00 | 6,816,110 |
| 2026-05-12 | CLP 132.00 | CLP 132.00 | CLP 131.01 | CLP 131.65 | 4,059,912 |
| 2026-05-11 | CLP 134.15 | CLP 133.00 | CLP 130.86 | CLP 132.00 | 23,589,175 |
| 2026-05-08 | CLP 136.00 | CLP 136.00 | CLP 131.48 | CLP 133.00 | 18,481,805 |
| 2026-05-07 | CLP 133.00 | CLP 133.86 | CLP 131.50 | CLP 131.50 | 7,973,540 |
| 2026-05-06 | CLP 132.22 | CLP 132.88 | CLP 131.90 | CLP 132.00 | 21,763,101 |
| 2026-05-05 | CLP 131.50 | CLP 136.00 | CLP 131.50 | CLP 132.01 | 19,110,055 |
| 2026-05-04 | CLP 136.00 | CLP 136.00 | CLP 131.50 | CLP 132.00 | 17,736,495 |
| 2026-04-30 | CLP 134.00 | CLP 135.93 | CLP 132.99 | CLP 134.00 | 9,294,728 |
| 2026-04-29 | CLP 136.00 | CLP 136.00 | CLP 132.73 | CLP 134.00 | 36,573,901 |
| 2026-04-28 | CLP 138.03 | CLP 139.45 | CLP 137.01 | CLP 137.10 | 4,863,640 |
| 2026-04-27 | CLP 138.99 | CLP 141.59 | CLP 137.93 | CLP 139.80 | 882,589 |
| 2026-04-24 | CLP 136.00 | CLP 140.95 | CLP 136.00 | CLP 139.00 | 6,322,607 |
| 2026-04-23 | CLP 137.00 | CLP 139.00 | CLP 134.55 | CLP 136.00 | 7,921,109 |
| 2026-04-22 | CLP 140.31 | CLP 143.00 | CLP 136.00 | CLP 137.00 | 21,376,331 |
| 2026-04-21 | CLP 138.10 | CLP 139.96 | CLP 138.00 | CLP 138.00 | 18,732,587 |
| 2026-04-20 | CLP 141.50 | CLP 141.50 | CLP 139.01 | CLP 140.00 | 11,818,892 |
| 2026-04-17 | CLP 138.52 | CLP 142.53 | CLP 138.52 | CLP 141.50 | 7,646,702 |
| 2026-04-16 | CLP 140.40 | CLP 143.00 | CLP 140.00 | CLP 142.21 | 10,621,918 |
| 2026-04-15 | CLP 140.21 | CLP 141.67 | CLP 139.50 | CLP 140.40 | 3,810,406 |
| 2026-04-14 | CLP 144.00 | CLP 144.00 | CLP 140.33 | CLP 141.50 | 10,100,350 |
| 2026-04-13 | CLP 146.90 | CLP 146.90 | CLP 139.80 | CLP 139.80 | 7,189,778 |
| 2026-04-10 | CLP 136.99 | CLP 142.80 | CLP 136.98 | CLP 142.19 | 10,434,086 |
| 2026-04-09 | CLP 134.99 | CLP 136.99 | CLP 133.34 | CLP 136.59 | 137,715,160 |
| 2026-04-08 | CLP 134.00 | CLP 136.00 | CLP 132.50 | CLP 133.50 | 10,116,501 |
| 2026-04-07 | CLP 133.00 | CLP 133.00 | CLP 130.03 | CLP 132.95 | 4,788,572 |
| 2026-04-06 | CLP 134.99 | CLP 134.99 | CLP 131.97 | CLP 132.83 | 1,302,112 |
| 2026-04-02 | CLP 131.00 | CLP 134.00 | CLP 129.59 | CLP 133.99 | 4,448,969 |
| 2026-04-01 | CLP 132.00 | CLP 132.79 | CLP 130.90 | CLP 132.76 | 3,722,222 |
| 2026-03-31 | CLP 129.99 | CLP 131.39 | CLP 127.73 | CLP 130.00 | 6,349,609 |
| 2026-03-30 | CLP 128.99 | CLP 131.80 | CLP 127.00 | CLP 128.51 | 7,141,946 |
| 2026-03-27 | CLP 126.50 | CLP 129.00 | CLP 127.00 | CLP 127.00 | 4,578,658 |
| 2026-03-26 | CLP 128.86 | CLP 128.86 | CLP 125.83 | CLP 126.50 | 12,545,700 |
| 2026-03-25 | CLP 128.00 | CLP 129.16 | CLP 126.15 | CLP 127.23 | 16,740,302 |
| 2026-03-24 | CLP 131.49 | CLP 130.00 | CLP 127.50 | CLP 127.70 | 13,757,421 |
| 2026-03-23 | CLP 130.00 | CLP 129.89 | CLP 127.11 | CLP 129.20 | 7,435,477 |
| 2026-03-20 | CLP 131.50 | CLP 131.50 | CLP 126.52 | CLP 127.10 | 32,458,188 |
| 2026-03-19 | CLP 132.99 | CLP 132.99 | CLP 127.67 | CLP 128.51 | 38,018,285 |
| 2026-03-18 | CLP 131.80 | CLP 131.88 | CLP 130.01 | CLP 130.65 | 16,945,064 |
| 2026-03-17 | CLP 133.00 | CLP 132.73 | CLP 131.00 | CLP 131.73 | 20,098,976 |
| 2026-03-16 | CLP 131.64 | CLP 132.50 | CLP 129.42 | CLP 131.00 | 10,589,851 |
| 2026-03-13 | CLP 130.00 | CLP 133.88 | CLP 130.10 | CLP 131.64 | 8,355,515 |
| 2026-03-12 | CLP 132.00 | CLP 132.00 | CLP 128.01 | CLP 130.00 | 4,387,560 |
| 2026-03-11 | CLP 133.00 | CLP 133.00 | CLP 130.01 | CLP 130.01 | 44,485,395 |
| 2026-03-10 | CLP 131.99 | CLP 133.89 | CLP 130.27 | CLP 132.98 | 21,337,768 |
| 2026-03-09 | CLP 133.65 | CLP 133.65 | CLP 128.54 | CLP 130.16 | 16,701,868 |
| 2026-03-06 | CLP 134.95 | CLP 134.95 | CLP 130.00 | CLP 132.50 | 4,569,461 |
| 2026-03-05 | CLP 140.00 | CLP 138.50 | CLP 131.13 | CLP 131.30 | 11,517,379 |
| 2026-03-04 | CLP 139.20 | CLP 144.99 | CLP 135.00 | CLP 135.00 | 8,042,587 |
| 2026-03-03 | CLP 143.00 | CLP 144.00 | CLP 135.11 | CLP 138.60 | 17,161,144 |
| 2026-03-02 | CLP 144.00 | CLP 145.20 | CLP 141.96 | CLP 143.00 | 7,148,151 |
| 2026-02-27 | CLP 144.00 | CLP 145.87 | CLP 140.00 | CLP 145.35 | 61,327,904 |
| 2026-02-26 | CLP 146.00 | CLP 146.01 | CLP 143.76 | CLP 144.00 | 16,962,538 |
| 2026-02-25 | CLP 147.19 | CLP 147.73 | CLP 144.45 | CLP 145.60 | 5,308,640 |
| 2026-02-24 | CLP 143.00 | CLP 146.48 | CLP 141.39 | CLP 145.99 | 7,034,588 |
| 2026-02-23 | CLP 143.00 | CLP 144.89 | CLP 141.53 | CLP 142.15 | 4,540,632 |
| 2026-02-20 | CLP 140.00 | CLP 142.00 | CLP 139.90 | CLP 142.00 | 7,047,227 |
| 2026-02-19 | CLP 139.00 | CLP 139.87 | CLP 138.22 | CLP 138.80 | 17,902,206 |
| 2026-02-18 | CLP 140.62 | CLP 141.49 | CLP 138.67 | CLP 138.72 | 4,405,739 |
| 2026-02-17 | CLP 141.49 | CLP 140.94 | CLP 138.22 | CLP 138.94 | 5,403,264 |
| 2026-02-16 | CLP 142.00 | CLP 142.00 | CLP 137.75 | CLP 137.75 | 5,485,134 |
| 2026-02-13 | CLP 138.50 | CLP 143.00 | CLP 137.00 | CLP 143.00 | 7,598,152 |
| 2026-02-12 | CLP 140.73 | CLP 141.26 | CLP 137.02 | CLP 138.50 | 9,671,013 |
| 2026-02-11 | CLP 142.00 | CLP 143.79 | CLP 137.12 | CLP 139.34 | 9,401,225 |
| 2026-02-10 | CLP 145.76 | CLP 145.00 | CLP 140.50 | CLP 141.86 | 8,775,664 |
| 2026-02-09 | CLP 145.00 | CLP 145.49 | CLP 143.01 | CLP 144.88 | 7,849,446 |
| 2026-02-06 | CLP 145.00 | CLP 146.06 | CLP 142.42 | CLP 144.31 | 3,885,666 |
| 2026-02-05 | CLP 145.00 | CLP 144.98 | CLP 142.35 | CLP 144.98 | 7,480,922 |
| 2026-02-04 | CLP 146.00 | CLP 146.58 | CLP 142.99 | CLP 145.00 | 8,544,822 |
| 2026-02-03 | CLP 148.99 | CLP 148.99 | CLP 143.07 | CLP 145.00 | 4,864,922 |
| 2026-02-02 | CLP 144.80 | CLP 144.99 | CLP 141.01 | CLP 144.99 | 8,828,103 |
| 2026-01-30 | CLP 141.05 | CLP 144.80 | CLP 139.65 | CLP 144.80 | 8,851,515 |
| 2026-01-29 | CLP 144.01 | CLP 145.47 | CLP 140.00 | CLP 140.00 | 13,628,341 |
| 2026-01-28 | CLP 148.99 | CLP 148.99 | CLP 143.50 | CLP 143.99 | 20,955,110 |
| 2026-01-27 | CLP 149.00 | CLP 149.88 | CLP 147.00 | CLP 147.50 | 11,324,854 |
| 2026-01-26 | CLP 145.01 | CLP 150.00 | CLP 145.01 | CLP 147.96 | 9,776,634 |
| 2026-01-23 | CLP 148.34 | CLP 149.48 | CLP 144.71 | CLP 147.90 | 7,122,366 |
| 2026-01-22 | CLP 148.02 | CLP 149.50 | CLP 145.00 | CLP 148.34 | 10,661,253 |
| 2026-01-21 | CLP 151.00 | CLP 152.95 | CLP 148.00 | CLP 148.00 | 17,147,989 |
| 2026-01-20 | CLP 150.41 | CLP 151.81 | CLP 148.52 | CLP 150.00 | 21,995,745 |
| 2026-01-19 | CLP 151.10 | CLP 153.00 | CLP 150.36 | CLP 150.41 | 16,873,260 |
| 2026-01-16 | CLP 148.60 | CLP 152.99 | CLP 148.60 | CLP 151.00 | 3,787,568 |
| 2026-01-15 | CLP 153.00 | CLP 154.00 | CLP 148.52 | CLP 148.52 | 9,198,011 |
| 2026-01-14 | CLP 153.90 | CLP 154.43 | CLP 152.00 | CLP 153.00 | 21,128,021 |
| 2026-01-13 | CLP 154.00 | CLP 154.51 | CLP 153.05 | CLP 153.89 | 7,752,743 |
| 2026-01-12 | CLP 152.93 | CLP 154.98 | CLP 152.93 | CLP 153.99 | 7,023,349 |
| 2026-01-09 | CLP 154.00 | CLP 155.00 | CLP 151.60 | CLP 152.93 | 3,933,563 |
| 2026-01-08 | CLP 155.00 | CLP 154.99 | CLP 151.09 | CLP 153.00 | 6,618,392 |
| 2026-01-07 | CLP 154.00 | CLP 155.98 | CLP 149.27 | CLP 153.11 | 65,236 |
| 2026-01-06 | CLP 151.10 | CLP 156.51 | CLP 151.10 | CLP 153.50 | 17,796,416 |
| 2026-01-05 | CLP 147.00 | CLP 151.80 | CLP 146.67 | CLP 151.10 | 10,888,834 |
| 2026-01-02 | CLP 144.06 | CLP 147.40 | CLP 144.06 | CLP 146.96 | 4,398,202 |
| 2025-12-30 | CLP 145.00 | CLP 146.69 | CLP 144.02 | CLP 144.02 | 4,619,385 |
| 2025-12-29 | CLP 145.99 | CLP 145.99 | CLP 144.00 | CLP 145.79 | 7,607,335 |
| 2025-12-26 | CLP 146.00 | CLP 146.70 | CLP 144.50 | CLP 145.00 | 5,218,372 |
| 2025-12-24 | CLP 145.89 | CLP 147.00 | CLP 144.94 | CLP 146.00 | 4,142,222 |
| 2025-12-23 | CLP 142.82 | CLP 145.89 | CLP 142.77 | CLP 145.89 | 5,863,337 |
| 2025-12-22 | CLP 143.94 | CLP 143.94 | CLP 141.60 | CLP 142.84 | 17,142,559 |
| 2025-12-19 | CLP 143.90 | CLP 144.67 | CLP 140.80 | CLP 140.80 | 19,490,769 |
| 2025-12-18 | CLP 142.40 | CLP 143.88 | CLP 140.23 | CLP 143.00 | 12,610,387 |
| 2025-12-17 | CLP 144.50 | CLP 145.44 | CLP 140.00 | CLP 140.00 | 9,119,801 |
| 2025-12-16 | CLP 147.97 | CLP 147.97 | CLP 142.80 | CLP 143.00 | 6,585,413 |
| 2025-12-15 | CLP 147.00 | CLP 147.00 | CLP 144.02 | CLP 144.02 | 4,249,427 |
| 2025-12-12 | CLP 144.95 | CLP 147.85 | CLP 144.93 | CLP 146.99 | 17,490,625 |
| 2025-12-11 | CLP 141.53 | CLP 144.49 | CLP 141.53 | CLP 143.99 | 17,364,004 |
| 2025-12-10 | CLP 141.35 | CLP 144.35 | CLP 141.35 | CLP 141.52 | 8,725,867 |
| 2025-12-09 | CLP 144.00 | CLP 144.00 | CLP 140.85 | CLP 140.90 | 8,021,905 |
| 2025-12-05 | CLP 147.99 | CLP 148.44 | CLP 144.00 | CLP 144.00 | 13,810,541 |
| 2025-12-04 | CLP 147.72 | CLP 147.72 | CLP 146.52 | CLP 147.00 | 5,376,964 |
| 2025-12-03 | CLP 147.99 | CLP 147.99 | CLP 146.20 | CLP 147.50 | 9,351,013 |
| 2025-12-02 | CLP 147.00 | CLP 147.99 | CLP 145.07 | CLP 145.80 | 18,365,854 |
| 2025-12-01 | CLP 145.11 | CLP 148.00 | CLP 144.30 | CLP 145.35 | 13,972,393 |
| 2025-11-28 | CLP 144.00 | CLP 145.00 | CLP 142.31 | CLP 145.00 | 4,944,520 |
| 2025-11-27 | CLP 141.96 | CLP 143.20 | CLP 141.30 | CLP 143.00 | 7,113,906 |
| 2025-11-26 | CLP 140.49 | CLP 141.28 | CLP 138.50 | CLP 140.54 | 2,465,718 |
| 2025-11-25 | CLP 139.04 | CLP 140.54 | CLP 138.50 | CLP 138.50 | 8,797,811 |
| 2025-11-24 | CLP 143.00 | CLP 142.50 | CLP 139.01 | CLP 139.04 | 8,672,414 |
| 2025-11-21 | CLP 143.67 | CLP 142.00 | CLP 138.02 | CLP 141.00 | 14,670,935 |
| 2025-11-20 | CLP 145.20 | CLP 146.61 | CLP 140.10 | CLP 140.10 | 12,452,156 |
| 2025-11-19 | CLP 144.12 | CLP 147.97 | CLP 144.12 | CLP 145.16 | 3,544,367 |
| 2025-11-18 | CLP 147.98 | CLP 147.98 | CLP 144.59 | CLP 145.25 | 49,957,613 |
| 2025-11-17 | CLP 146.02 | CLP 150.00 | CLP 144.71 | CLP 147.99 | 8,244,919 |
| 2025-11-14 | CLP 146.40 | CLP 146.40 | CLP 142.53 | CLP 143.70 | 9,214,003 |
| 2025-11-13 | CLP 148.00 | CLP 148.83 | CLP 146.01 | CLP 146.50 | 13,309,664 |
| 2025-11-12 | CLP 145.00 | CLP 148.25 | CLP 145.00 | CLP 147.83 | 18,546,672 |
| 2025-11-11 | CLP 144.55 | CLP 147.50 | CLP 143.71 | CLP 145.00 | 52,733,242 |
| 2025-11-10 | CLP 143.10 | CLP 144.95 | CLP 143.01 | CLP 144.00 | 19,517,766 |
| 2025-11-07 | CLP 142.60 | CLP 145.29 | CLP 142.00 | CLP 143.00 | 8,497,366 |
| 2025-11-06 | CLP 141.00 | CLP 145.20 | CLP 141.14 | CLP 142.51 | 12,596,937 |
| 2025-11-05 | CLP 142.01 | CLP 143.23 | CLP 138.53 | CLP 141.20 | 25,686,388 |
| 2025-11-04 | CLP 144.10 | CLP 144.05 | CLP 142.00 | CLP 142.00 | 10,177,028 |
| 2025-11-03 | CLP 142.00 | CLP 146.79 | CLP 142.00 | CLP 144.20 | 12,018,222 |
| 2025-10-30 | CLP 143.49 | CLP 147.51 | CLP 141.70 | CLP 141.70 | 24,007,396 |
| 2025-10-29 | CLP 144.00 | CLP 144.00 | CLP 139.79 | CLP 143.49 | 11,687,619 |
| 2025-10-28 | CLP 143.50 | CLP 146.90 | CLP 143.50 | CLP 143.99 | 10,464,471 |
| 2025-10-27 | CLP 147.05 | CLP 148.47 | CLP 144.20 | CLP 144.29 | 5,821,632 |
| 2025-10-24 | CLP 147.20 | CLP 149.66 | CLP 147.00 | CLP 147.00 | 6,955,051 |
| 2025-10-23 | CLP 147.00 | CLP 148.00 | CLP 145.53 | CLP 147.31 | 12,019,272 |
| 2025-10-22 | CLP 148.50 | CLP 148.99 | CLP 146.35 | CLP 147.00 | 4,563,581 |
| 2025-10-21 | CLP 149.00 | CLP 150.00 | CLP 147.90 | CLP 148.50 | 14,562,976 |
| 2025-10-20 | CLP 148.14 | CLP 150.09 | CLP 148.91 | CLP 149.00 | 3,673,889 |
| 2025-10-17 | CLP 151.50 | CLP 151.50 | CLP 147.70 | CLP 148.10 | 12,764,440 |
| 2025-10-16 | CLP 153.00 | CLP 153.59 | CLP 150.49 | CLP 151.00 | 4,624,866 |
| 2025-10-15 | CLP 148.92 | CLP 153.40 | CLP 147.31 | CLP 153.40 | 14,456,780 |
| 2025-10-14 | CLP 148.93 | CLP 148.93 | CLP 147.15 | CLP 148.49 | 33,817,831 |
| 2025-10-13 | CLP 148.93 | CLP 148.74 | CLP 145.99 | CLP 148.50 | 2,884,831 |
| 2025-10-10 | CLP 148.07 | CLP 149.00 | CLP 146.39 | CLP 148.94 | 3,806,991 |
| 2025-10-09 | CLP 150.00 | CLP 150.48 | CLP 148.56 | CLP 150.48 | 5,699,617 |