Empresas Copec S.A. (COPEC) Price History
Daily open, high, low, close and volume for Empresas Copec S.A. (COPEC) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 6,719.90 | CLP 6,720.00 | CLP 6,660.10 | CLP 6,687.90 | 100,566 |
| 2026-10-19 | CLP 6,748.00 | CLP 6,748.00 | CLP 6,748.00 | CLP 6,748.00 | 0 |
| 2026-10-16 | CLP 6,670.20 | CLP 6,800.00 | CLP 6,670.20 | CLP 6,748.00 | 588,336 |
| 2026-10-15 | CLP 6,739.00 | CLP 6,739.00 | CLP 6,574.70 | CLP 6,739.00 | 796,346 |
| 2026-10-14 | CLP 6,488.30 | CLP 6,690.00 | CLP 6,488.30 | CLP 6,675.00 | 1,165,802 |
| 2026-10-13 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-09 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-08 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-07 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-06 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-05 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-02 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-10-01 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-30 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-29 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-28 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-25 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-24 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-23 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-22 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-21 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-17 | CLP 6,430.00 | CLP 6,968.00 | CLP 6,430.00 | CLP 6,430.00 | 0 |
| 2026-09-16 | CLP 6,520.00 | CLP 6,615.50 | CLP 6,502.00 | CLP 6,520.00 | 1,128,730 |
| 2026-09-15 | CLP 6,530.10 | CLP 6,692.10 | CLP 6,502.10 | CLP 6,530.10 | 1,390,550 |
| 2026-09-14 | CLP 6,600.00 | CLP 6,655.90 | CLP 6,560.20 | CLP 6,600.00 | 875,755 |
| 2026-09-11 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-10 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-09 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-08 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-07 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-04 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-03 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-02 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-09-01 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-31 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-28 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-27 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-26 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-25 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-24 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-21 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-20 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-19 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-18 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-17 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-14 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-13 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-12 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-11 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-10 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-07 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-06 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-05 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-04 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-08-03 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-31 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-30 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-29 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-28 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-27 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-24 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-23 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-22 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-21 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-20 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | CLP 6,249.60 | 0 |
| 2026-07-17 | CLP 6,136.90 | CLP 6,249.60 | CLP 6,089.00 | CLP 6,249.60 | 1,212,695 |
| 2026-07-15 | CLP 6,209.00 | CLP 6,260.00 | CLP 6,105.00 | CLP 6,126.00 | 518,809 |
| 2026-07-14 | CLP 6,060.00 | CLP 6,210.00 | CLP 6,014.50 | CLP 6,210.00 | 853,368 |
| 2026-07-13 | CLP 6,139.00 | CLP 6,116.20 | CLP 6,037.10 | CLP 6,057.30 | 288,942 |
| 2026-07-10 | CLP 6,086.00 | CLP 6,139.00 | CLP 5,924.10 | CLP 6,139.00 | 593,229 |
| 2026-07-09 | CLP 6,029.90 | CLP 6,075.00 | CLP 6,001.00 | CLP 6,020.00 | 402,548 |
| 2026-07-08 | CLP 6,051.00 | CLP 6,094.00 | CLP 5,969.90 | CLP 6,030.00 | 747,077 |
| 2026-07-07 | CLP 5,900.00 | CLP 6,050.00 | CLP 5,880.20 | CLP 6,050.00 | 1,125,289 |
| 2026-07-06 | CLP 5,805.10 | CLP 5,886.00 | CLP 5,805.10 | CLP 5,880.00 | 830,856 |
| 2026-07-03 | CLP 5,877.90 | CLP 5,896.90 | CLP 5,800.00 | CLP 5,811.10 | 414,040 |
| 2026-07-02 | CLP 5,837.00 | CLP 5,852.00 | CLP 5,790.00 | CLP 5,834.70 | 4,497,246 |
| 2026-07-01 | CLP 5,755.00 | CLP 5,911.80 | CLP 5,730.10 | CLP 5,799.90 | 561,785 |
| 2026-06-30 | CLP 5,800.00 | CLP 5,800.00 | CLP 5,702.10 | CLP 5,751.00 | 750,736 |
| 2026-06-26 | CLP 5,805.00 | CLP 5,850.00 | CLP 5,750.00 | CLP 5,765.00 | 852,456 |
| 2026-06-25 | CLP 5,832.10 | CLP 5,889.60 | CLP 5,795.00 | CLP 5,802.00 | 824,780 |
| 2026-06-24 | CLP 5,967.00 | CLP 5,972.00 | CLP 5,830.00 | CLP 5,830.00 | 475,447 |
| 2026-06-23 | CLP 5,970.00 | CLP 6,039.20 | CLP 5,880.00 | CLP 5,967.00 | 663,219 |
| 2026-06-22 | CLP 5,881.00 | CLP 5,999.00 | CLP 5,829.00 | CLP 5,980.00 | 563,807 |
| 2026-06-19 | CLP 5,880.00 | CLP 5,944.80 | CLP 5,860.00 | CLP 5,860.00 | 1,007,135 |
| 2026-06-18 | CLP 5,990.00 | CLP 6,128.00 | CLP 5,855.00 | CLP 5,861.00 | 1,689,369 |
| 2026-06-17 | CLP 6,027.00 | CLP 6,060.00 | CLP 5,985.00 | CLP 5,990.00 | 1,060,761 |
| 2026-06-16 | CLP 6,011.00 | CLP 6,080.00 | CLP 6,000.00 | CLP 6,027.90 | 603,395 |
| 2026-06-15 | CLP 6,201.00 | CLP 6,250.00 | CLP 6,000.00 | CLP 6,000.00 | 772,590 |
| 2026-06-12 | CLP 6,159.00 | CLP 6,219.80 | CLP 6,105.00 | CLP 6,120.00 | 1,570,854 |
| 2026-06-11 | CLP 6,187.50 | CLP 6,244.00 | CLP 6,130.00 | CLP 6,159.00 | 961,662 |
| 2026-06-10 | CLP 6,100.00 | CLP 6,249.00 | CLP 6,078.20 | CLP 6,187.50 | 1,066,343 |
| 2026-06-09 | CLP 6,120.00 | CLP 6,179.90 | CLP 6,000.00 | CLP 6,119.50 | 1,066,108 |
| 2026-06-08 | CLP 6,200.00 | CLP 6,130.00 | CLP 5,980.00 | CLP 5,980.00 | 567,501 |
| 2026-06-05 | CLP 6,199.90 | CLP 6,200.00 | CLP 6,050.00 | CLP 6,105.00 | 764,339 |
| 2026-06-04 | CLP 6,113.00 | CLP 6,276.10 | CLP 6,075.40 | CLP 6,115.00 | 1,073,109 |
| 2026-06-03 | CLP 6,195.00 | CLP 6,195.00 | CLP 6,020.10 | CLP 6,100.00 | 477,111 |
| 2026-06-02 | CLP 6,340.10 | CLP 6,449.90 | CLP 6,160.10 | CLP 6,184.40 | 599,086 |
| 2026-06-01 | CLP 6,399.00 | CLP 6,425.40 | CLP 6,237.00 | CLP 6,340.00 | 716,152 |
| 2026-05-29 | CLP 6,446.00 | CLP 6,655.40 | CLP 6,323.40 | CLP 6,323.40 | 1,969,682 |
| 2026-05-28 | CLP 6,510.00 | CLP 6,620.00 | CLP 6,481.00 | CLP 6,560.00 | 875,188 |
| 2026-05-27 | CLP 6,390.00 | CLP 6,620.00 | CLP 6,367.00 | CLP 6,445.00 | 1,088,018 |
| 2026-05-26 | CLP 6,420.10 | CLP 6,488.80 | CLP 6,347.60 | CLP 6,390.00 | 885,682 |
| 2026-05-25 | CLP 6,400.00 | CLP 6,460.70 | CLP 6,350.10 | CLP 6,420.00 | 239,663 |
| 2026-05-22 | CLP 6,425.00 | CLP 6,489.80 | CLP 6,319.10 | CLP 6,399.50 | 330,791 |
| 2026-05-20 | CLP 6,386.00 | CLP 6,530.80 | CLP 6,386.00 | CLP 6,425.00 | 598,671 |
| 2026-05-19 | CLP 6,450.00 | CLP 6,566.80 | CLP 6,380.00 | CLP 6,400.00 | 338,038 |
| 2026-05-18 | CLP 6,277.50 | CLP 6,450.90 | CLP 6,270.90 | CLP 6,450.00 | 2,084,309 |
| 2026-05-15 | CLP 6,150.00 | CLP 6,150.00 | CLP 6,051.00 | CLP 6,145.00 | 322,034 |
| 2026-05-14 | CLP 6,100.00 | CLP 6,179.70 | CLP 6,070.00 | CLP 6,150.00 | 471,675 |
| 2026-05-13 | CLP 6,170.00 | CLP 6,229.90 | CLP 6,100.00 | CLP 6,143.50 | 759,545 |
| 2026-05-12 | CLP 6,190.10 | CLP 6,248.00 | CLP 6,147.00 | CLP 6,180.00 | 683,862 |
| 2026-05-11 | CLP 6,300.00 | CLP 6,270.00 | CLP 6,121.00 | CLP 6,190.00 | 447,890 |
| 2026-05-08 | CLP 6,200.00 | CLP 6,327.30 | CLP 6,200.00 | CLP 6,210.00 | 458,313 |
| 2026-05-07 | CLP 6,259.70 | CLP 6,270.00 | CLP 6,180.00 | CLP 6,200.00 | 493,554 |
| 2026-05-06 | CLP 6,218.00 | CLP 6,296.00 | CLP 6,185.00 | CLP 6,210.00 | 845,599 |
| 2026-05-05 | CLP 6,161.00 | CLP 6,341.30 | CLP 6,120.00 | CLP 6,120.00 | 258,083 |
| 2026-05-04 | CLP 6,387.90 | CLP 6,387.90 | CLP 6,152.40 | CLP 6,218.50 | 322,351 |
| 2026-04-30 | CLP 6,402.00 | CLP 6,489.60 | CLP 6,303.00 | CLP 6,303.00 | 623,988 |
| 2026-04-29 | CLP 6,660.00 | CLP 6,674.00 | CLP 6,400.00 | CLP 6,400.00 | 399,525 |
| 2026-04-28 | CLP 6,719.00 | CLP 6,700.00 | CLP 6,515.00 | CLP 6,515.00 | 324,037 |
| 2026-04-27 | CLP 6,747.90 | CLP 6,747.90 | CLP 6,522.10 | CLP 6,600.00 | 107,741 |
| 2026-04-24 | CLP 6,740.00 | CLP 6,799.10 | CLP 6,638.40 | CLP 6,665.00 | 248,596 |
| 2026-04-23 | CLP 6,715.00 | CLP 6,715.00 | CLP 6,525.00 | CLP 6,650.00 | 229,922 |
| 2026-04-22 | CLP 6,816.90 | CLP 6,738.90 | CLP 6,600.10 | CLP 6,655.00 | 249,215 |
| 2026-04-21 | CLP 6,848.00 | CLP 6,848.00 | CLP 6,675.00 | CLP 6,675.00 | 274,008 |
| 2026-04-20 | CLP 6,786.80 | CLP 6,800.60 | CLP 6,680.00 | CLP 6,720.00 | 405,946 |
| 2026-04-17 | CLP 6,819.00 | CLP 6,900.00 | CLP 6,740.00 | CLP 6,786.80 | 350,965 |
| 2026-04-16 | CLP 6,937.90 | CLP 6,845.00 | CLP 6,705.00 | CLP 6,817.00 | 368,803 |
| 2026-04-15 | CLP 6,880.00 | CLP 6,880.00 | CLP 6,698.90 | CLP 6,730.00 | 318,599 |
| 2026-04-14 | CLP 6,864.00 | CLP 6,950.10 | CLP 6,775.00 | CLP 6,815.00 | 646,756 |
| 2026-04-13 | CLP 6,650.00 | CLP 6,849.00 | CLP 6,540.00 | CLP 6,849.00 | 694,902 |
| 2026-04-10 | CLP 6,562.50 | CLP 6,739.90 | CLP 6,560.00 | CLP 6,650.00 | 708,059 |
| 2026-04-09 | CLP 6,510.00 | CLP 6,582.10 | CLP 6,458.70 | CLP 6,502.00 | 489,981 |
| 2026-04-08 | CLP 6,460.40 | CLP 6,624.80 | CLP 6,455.10 | CLP 6,508.90 | 1,010,567 |
| 2026-04-07 | CLP 6,685.00 | CLP 6,685.00 | CLP 6,288.10 | CLP 6,350.00 | 870,202 |
| 2026-04-06 | CLP 6,519.00 | CLP 6,612.70 | CLP 6,459.30 | CLP 6,509.10 | 178,258 |
| 2026-04-02 | CLP 6,508.00 | CLP 6,527.90 | CLP 6,362.00 | CLP 6,527.90 | 480,287 |
| 2026-04-01 | CLP 6,450.00 | CLP 6,539.90 | CLP 6,410.00 | CLP 6,508.00 | 554,780 |
| 2026-03-31 | CLP 6,480.00 | CLP 6,531.20 | CLP 6,350.00 | CLP 6,400.00 | 985,563 |
| 2026-03-30 | CLP 6,350.00 | CLP 6,450.00 | CLP 6,301.10 | CLP 6,450.00 | 1,121,683 |
| 2026-03-27 | CLP 6,293.00 | CLP 6,399.90 | CLP 6,300.10 | CLP 6,330.00 | 335,188 |
| 2026-03-26 | CLP 6,430.00 | CLP 6,440.00 | CLP 6,260.00 | CLP 6,290.00 | 594,281 |
| 2026-03-25 | CLP 6,300.00 | CLP 6,367.00 | CLP 6,170.10 | CLP 6,251.00 | 609,266 |
| 2026-03-24 | CLP 6,100.00 | CLP 6,289.80 | CLP 6,050.00 | CLP 6,150.00 | 1,253,673 |
| 2026-03-23 | CLP 6,311.00 | CLP 6,440.00 | CLP 6,094.80 | CLP 6,094.80 | 1,154,025 |
| 2026-03-20 | CLP 6,590.00 | CLP 6,602.60 | CLP 6,301.00 | CLP 6,301.00 | 2,054,355 |
| 2026-03-19 | CLP 6,500.00 | CLP 6,590.00 | CLP 6,371.60 | CLP 6,590.00 | 766,939 |
| 2026-03-18 | CLP 6,563.50 | CLP 6,521.50 | CLP 6,400.00 | CLP 6,499.00 | 6,164 |
| 2026-03-17 | CLP 6,450.00 | CLP 6,535.00 | CLP 6,406.00 | CLP 6,499.00 | 675,079 |
| 2026-03-16 | CLP 6,451.10 | CLP 6,498.10 | CLP 6,405.10 | CLP 6,450.00 | 254,640 |
| 2026-03-13 | CLP 6,415.00 | CLP 6,500.00 | CLP 6,302.20 | CLP 6,449.00 | 892,922 |
| 2026-03-12 | CLP 6,699.90 | CLP 6,699.90 | CLP 6,401.00 | CLP 6,401.00 | 1,185,746 |
| 2026-03-11 | CLP 6,799.90 | CLP 6,800.00 | CLP 6,651.00 | CLP 6,651.00 | 667,096 |
| 2026-03-10 | CLP 6,799.00 | CLP 6,850.00 | CLP 6,711.00 | CLP 6,711.00 | 730,163 |
| 2026-03-09 | CLP 6,650.00 | CLP 6,940.80 | CLP 6,545.20 | CLP 6,908.40 | 8,966 |
| 2026-03-06 | CLP 6,630.00 | CLP 6,932.60 | CLP 6,572.50 | CLP 6,650.00 | 593,375 |
| 2026-03-05 | CLP 6,720.00 | CLP 6,800.00 | CLP 6,623.00 | CLP 6,630.00 | 802,919 |
| 2026-03-04 | CLP 6,855.70 | CLP 6,891.30 | CLP 6,650.10 | CLP 6,715.00 | 687,681 |
| 2026-03-03 | CLP 6,900.00 | CLP 6,855.80 | CLP 6,534.40 | CLP 6,760.00 | 790,031 |
| 2026-03-02 | CLP 7,200.00 | CLP 7,202.40 | CLP 6,911.10 | CLP 6,925.10 | 749,640 |
| 2026-02-27 | CLP 7,189.00 | CLP 7,248.00 | CLP 7,100.00 | CLP 7,202.40 | 1,494,544 |
| 2026-02-26 | CLP 7,202.60 | CLP 7,308.30 | CLP 7,158.60 | CLP 7,190.00 | 344,810 |
| 2026-02-25 | CLP 7,270.00 | CLP 7,350.00 | CLP 7,203.00 | CLP 7,280.00 | 1,307,848 |
| 2026-02-24 | CLP 7,200.00 | CLP 7,395.50 | CLP 7,221.00 | CLP 7,270.00 | 461,309 |
| 2026-02-23 | CLP 7,250.00 | CLP 7,280.00 | CLP 7,090.00 | CLP 7,280.00 | 731,509 |
| 2026-02-20 | CLP 7,272.00 | CLP 7,379.90 | CLP 7,245.00 | CLP 7,250.00 | 352,277 |
| 2026-02-19 | CLP 7,400.00 | CLP 7,398.70 | CLP 7,150.00 | CLP 7,260.00 | 901,342 |
| 2026-02-18 | CLP 7,360.00 | CLP 7,422.00 | CLP 7,184.50 | CLP 7,400.00 | 372,723 |
| 2026-02-17 | CLP 7,400.40 | CLP 7,400.00 | CLP 7,300.00 | CLP 7,345.00 | 293,375 |
| 2026-02-16 | CLP 7,130.00 | CLP 7,420.00 | CLP 7,331.90 | CLP 7,370.00 | 178,791 |
| 2026-02-13 | CLP 7,299.10 | CLP 7,350.00 | CLP 7,162.40 | CLP 7,350.00 | 510,723 |
| 2026-02-12 | CLP 7,227.90 | CLP 7,362.90 | CLP 7,200.00 | CLP 7,270.00 | 1,284,357 |
| 2026-02-11 | CLP 7,080.00 | CLP 7,280.90 | CLP 7,067.60 | CLP 7,227.90 | 1,575,050 |
| 2026-02-10 | CLP 7,200.00 | CLP 7,234.60 | CLP 7,050.10 | CLP 7,065.00 | 531,295 |
| 2026-02-09 | CLP 7,200.00 | CLP 7,386.70 | CLP 7,200.00 | CLP 7,200.00 | 937,886 |
| 2026-02-06 | CLP 7,150.00 | CLP 7,290.10 | CLP 7,100.00 | CLP 7,170.00 | 509,398 |
| 2026-02-05 | CLP 7,200.00 | CLP 7,425.20 | CLP 7,112.20 | CLP 7,150.00 | 643,371 |
| 2026-02-04 | CLP 7,310.20 | CLP 7,357.00 | CLP 7,134.80 | CLP 7,220.00 | 506,772 |
| 2026-02-03 | CLP 7,345.00 | CLP 7,536.90 | CLP 7,310.00 | CLP 7,310.00 | 981,490 |
| 2026-02-02 | CLP 7,450.00 | CLP 7,480.00 | CLP 7,282.20 | CLP 7,340.00 | 1,028,153 |
| 2026-01-30 | CLP 7,408.20 | CLP 7,600.00 | CLP 7,377.80 | CLP 7,450.00 | 869,998 |
| 2026-01-29 | CLP 7,640.00 | CLP 7,650.10 | CLP 7,410.00 | CLP 7,425.00 | 735,261 |
| 2026-01-28 | CLP 7,699.90 | CLP 7,710.00 | CLP 7,550.00 | CLP 7,640.00 | 670,004 |
| 2026-01-27 | CLP 7,770.00 | CLP 7,808.10 | CLP 7,640.20 | CLP 7,689.00 | 554,599 |
| 2026-01-26 | CLP 7,800.00 | CLP 7,869.90 | CLP 7,764.80 | CLP 7,765.00 | 556,386 |
| 2026-01-23 | CLP 7,799.00 | CLP 7,949.00 | CLP 7,733.00 | CLP 7,800.00 | 857,925 |
| 2026-01-22 | CLP 7,700.00 | CLP 7,799.00 | CLP 7,650.10 | CLP 7,799.00 | 852,357 |
| 2026-01-21 | CLP 7,740.00 | CLP 7,790.00 | CLP 7,651.40 | CLP 7,699.90 | 796,638 |
| 2026-01-20 | CLP 7,799.90 | CLP 7,780.40 | CLP 7,655.70 | CLP 7,799.90 | 16 |
| 2026-01-19 | CLP 7,648.00 | CLP 7,825.80 | CLP 7,648.00 | CLP 7,801.10 | 215,099 |
| 2026-01-16 | CLP 7,600.00 | CLP 7,700.00 | CLP 7,546.10 | CLP 7,700.00 | 431,162 |
| 2026-01-15 | CLP 7,620.00 | CLP 7,731.00 | CLP 7,526.00 | CLP 7,731.00 | 2,510 |
| 2026-01-14 | CLP 7,602.00 | CLP 7,834.50 | CLP 7,580.00 | CLP 7,634.80 | 57,030 |
| 2026-01-13 | CLP 7,434.00 | CLP 7,640.00 | CLP 7,406.80 | CLP 7,627.10 | 30,302 |
| 2026-01-12 | CLP 7,330.00 | CLP 7,443.40 | CLP 7,330.00 | CLP 7,435.00 | 445,228 |
| 2026-01-09 | CLP 7,300.10 | CLP 7,330.00 | CLP 7,194.20 | CLP 7,330.00 | 409,593 |
| 2026-01-08 | CLP 7,348.00 | CLP 7,325.00 | CLP 7,219.20 | CLP 7,299.00 | 451,899 |
| 2026-01-07 | CLP 7,406.00 | CLP 7,406.00 | CLP 7,200.00 | CLP 7,348.00 | 505,187 |
| 2026-01-06 | CLP 7,200.00 | CLP 7,414.30 | CLP 7,190.00 | CLP 7,380.60 | 40,182 |
| 2026-01-05 | CLP 7,090.00 | CLP 7,244.00 | CLP 7,070.00 | CLP 7,200.00 | 1,986,169 |
| 2026-01-02 | CLP 7,100.00 | CLP 7,100.00 | CLP 6,901.20 | CLP 7,070.00 | 472,243 |
| 2025-12-30 | CLP 7,000.00 | CLP 7,135.00 | CLP 7,020.10 | CLP 7,060.00 | 1,185,679 |
| 2025-12-29 | CLP 7,040.00 | CLP 7,099.90 | CLP 6,909.20 | CLP 7,070.00 | 540,616 |
| 2025-12-26 | CLP 6,995.00 | CLP 6,995.00 | CLP 6,880.00 | CLP 6,965.00 | 522,235 |
| 2025-12-24 | CLP 6,886.00 | CLP 6,900.00 | CLP 6,835.00 | CLP 6,880.00 | 100,227 |
| 2025-12-23 | CLP 6,859.00 | CLP 6,900.00 | CLP 6,831.00 | CLP 6,886.00 | 1,100,938 |
| 2025-12-22 | CLP 6,778.00 | CLP 6,883.90 | CLP 6,800.10 | CLP 6,860.00 | 730,802 |
| 2025-12-19 | CLP 6,719.90 | CLP 6,813.70 | CLP 6,721.10 | CLP 6,778.00 | 2,635,315 |
| 2025-12-18 | CLP 6,701.00 | CLP 6,763.40 | CLP 6,684.10 | CLP 6,719.90 | 537,815 |
| 2025-12-17 | CLP 6,805.00 | CLP 6,880.00 | CLP 6,657.30 | CLP 6,740.00 | 1,007,948 |
| 2025-12-16 | CLP 6,900.00 | CLP 6,903.00 | CLP 6,803.70 | CLP 6,810.00 | 379,131 |
| 2025-12-15 | CLP 7,105.00 | CLP 7,180.00 | CLP 6,870.00 | CLP 6,900.00 | 683,930 |
| 2025-12-12 | CLP 6,851.00 | CLP 7,090.00 | CLP 6,810.00 | CLP 7,079.90 | 1,270,791 |
| 2025-12-11 | CLP 6,727.00 | CLP 6,871.40 | CLP 6,728.00 | CLP 6,851.00 | 379,537 |
| 2025-12-10 | CLP 6,818.00 | CLP 6,820.10 | CLP 6,720.00 | CLP 6,727.00 | 707,181 |
| 2025-12-09 | CLP 6,840.00 | CLP 6,840.00 | CLP 6,719.90 | CLP 6,750.00 | 584,823 |
| 2025-12-05 | CLP 6,861.00 | CLP 6,908.00 | CLP 6,746.90 | CLP 6,770.00 | 620,415 |
| 2025-12-04 | CLP 6,817.00 | CLP 6,906.00 | CLP 6,815.90 | CLP 6,860.00 | 908,879 |
| 2025-12-03 | CLP 6,716.00 | CLP 6,820.00 | CLP 6,600.10 | CLP 6,815.00 | 1,713,090 |
| 2025-12-02 | CLP 6,635.00 | CLP 6,715.90 | CLP 6,621.00 | CLP 6,625.00 | 1,639,671 |
| 2025-12-01 | CLP 6,597.00 | CLP 6,673.90 | CLP 6,597.10 | CLP 6,634.00 | 987,499 |
| 2025-11-28 | CLP 6,610.00 | CLP 6,656.00 | CLP 6,594.10 | CLP 6,646.00 | 473,003 |
| 2025-11-27 | CLP 6,660.00 | CLP 6,660.00 | CLP 6,561.00 | CLP 6,610.00 | 355,414 |
| 2025-11-26 | CLP 6,665.00 | CLP 6,665.00 | CLP 6,580.00 | CLP 6,590.00 | 614,295 |
| 2025-11-25 | CLP 6,600.00 | CLP 6,680.00 | CLP 6,562.00 | CLP 6,650.00 | 571,467 |
| 2025-11-24 | CLP 6,650.00 | CLP 6,698.00 | CLP 6,562.00 | CLP 6,600.00 | 1,255,208 |
| 2025-11-21 | CLP 6,580.00 | CLP 6,646.00 | CLP 6,546.20 | CLP 6,620.00 | 806,823 |
| 2025-11-20 | CLP 6,585.00 | CLP 6,670.00 | CLP 6,572.20 | CLP 6,600.00 | 507,329 |
| 2025-11-19 | CLP 6,710.00 | CLP 6,731.10 | CLP 6,572.00 | CLP 6,585.00 | 688,792 |
| 2025-11-18 | CLP 6,760.00 | CLP 6,695.00 | CLP 6,600.00 | CLP 6,690.00 | 1,033,455 |
| 2025-11-17 | CLP 6,730.00 | CLP 6,839.80 | CLP 6,719.00 | CLP 6,760.00 | 298,805 |
| 2025-11-14 | CLP 6,830.00 | CLP 6,802.50 | CLP 6,685.00 | CLP 6,701.00 | 559,097 |
| 2025-11-13 | CLP 6,950.00 | CLP 6,950.00 | CLP 6,815.00 | CLP 6,840.00 | 607,113 |
| 2025-11-12 | CLP 6,810.00 | CLP 6,940.00 | CLP 6,828.00 | CLP 6,900.00 | 1,621,413 |
| 2025-11-11 | CLP 6,919.50 | CLP 6,919.50 | CLP 6,801.00 | CLP 6,830.00 | 772,225 |
| 2025-11-10 | CLP 6,980.00 | CLP 7,015.00 | CLP 6,864.80 | CLP 6,870.00 | 441,105 |
| 2025-11-07 | CLP 6,800.00 | CLP 6,990.80 | CLP 6,722.00 | CLP 6,980.00 | 694,140 |
| 2025-11-06 | CLP 6,796.50 | CLP 6,850.00 | CLP 6,700.00 | CLP 6,830.00 | 398,488 |
| 2025-11-05 | CLP 6,694.50 | CLP 6,778.00 | CLP 6,627.10 | CLP 6,775.00 | 514,232 |
| 2025-11-04 | CLP 6,758.00 | CLP 6,758.00 | CLP 6,627.50 | CLP 6,694.00 | 554,237 |
| 2025-11-03 | CLP 6,741.00 | CLP 6,932.00 | CLP 6,707.00 | CLP 6,781.50 | 1,046,633 |
| 2025-10-30 | CLP 6,765.50 | CLP 6,870.00 | CLP 6,700.00 | CLP 6,739.00 | 337,088 |
| 2025-10-29 | CLP 6,575.10 | CLP 6,750.00 | CLP 6,575.10 | CLP 6,700.00 | 450,741 |
| 2025-10-28 | CLP 6,635.00 | CLP 6,654.40 | CLP 6,565.10 | CLP 6,600.00 | 360,617 |
| 2025-10-27 | CLP 6,605.00 | CLP 6,679.90 | CLP 6,605.00 | CLP 6,635.00 | 543,522 |
| 2025-10-24 | CLP 6,585.00 | CLP 6,700.00 | CLP 6,600.00 | CLP 6,600.00 | 240,949 |
| 2025-10-23 | CLP 6,560.00 | CLP 6,655.60 | CLP 6,555.00 | CLP 6,585.00 | 499,785 |
| 2025-10-22 | CLP 6,640.00 | CLP 6,630.60 | CLP 6,560.00 | CLP 6,560.00 | 245,157 |
| 2025-10-21 | CLP 6,570.10 | CLP 6,630.00 | CLP 6,551.00 | CLP 6,628.00 | 99,804 |
| 2025-10-20 | CLP 6,520.00 | CLP 6,609.10 | CLP 6,520.00 | CLP 6,570.10 | 286,157 |
| 2025-10-17 | CLP 6,659.00 | CLP 6,659.00 | CLP 6,500.00 | CLP 6,513.00 | 488,394 |
| 2025-10-16 | CLP 6,700.00 | CLP 6,719.90 | CLP 6,600.00 | CLP 6,600.00 | 884,123 |
| 2025-10-15 | CLP 6,750.10 | CLP 6,790.00 | CLP 6,600.10 | CLP 6,700.00 | 687,226 |
| 2025-10-14 | CLP 6,700.00 | CLP 6,900.00 | CLP 6,678.50 | CLP 6,899.90 | 18,702 |
| 2025-10-13 | CLP 6,599.50 | CLP 6,700.00 | CLP 6,540.10 | CLP 6,700.00 | 291,501 |
| 2025-10-10 | CLP 6,490.00 | CLP 6,580.00 | CLP 6,416.00 | CLP 6,540.00 | 697,361 |
| 2025-10-09 | CLP 6,640.00 | CLP 6,689.00 | CLP 6,490.00 | CLP 6,490.00 | 1,181,293 |