Engie Energia Chile S.A. (ECL) Price History
Daily open, high, low, close and volume for Engie Energia Chile S.A. (ECL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-08 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-07 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-06 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-05 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-02 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-10-01 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-30 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-29 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-28 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-25 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-24 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-23 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-22 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-21 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-17 | CLP 1,855.00 | CLP 1,949.90 | CLP 1,855.00 | CLP 1,855.00 | 0 |
| 2026-09-16 | CLP 1,880.20 | CLP 1,900.10 | CLP 1,825.00 | CLP 1,880.20 | 533,376 |
| 2026-09-15 | CLP 1,870.00 | CLP 1,908.30 | CLP 1,866.30 | CLP 1,870.00 | 670,035 |
| 2026-09-14 | CLP 1,900.00 | CLP 1,903.40 | CLP 1,850.00 | CLP 1,900.00 | 271,017 |
| 2026-09-11 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-10 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-09 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-08 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-07 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-04 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-03 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-02 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-09-01 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-31 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-28 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-27 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-26 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-25 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-24 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-21 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-20 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-19 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-18 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-17 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-14 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-13 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-12 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-11 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-10 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-07 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-06 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-05 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-04 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-08-03 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-31 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-30 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-29 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-28 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-27 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-24 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-23 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-22 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-21 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-20 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | CLP 1,807.00 | 0 |
| 2026-07-17 | CLP 1,799.90 | CLP 1,807.00 | CLP 1,771.00 | CLP 1,807.00 | 896,590 |
| 2026-07-15 | CLP 1,770.00 | CLP 1,800.00 | CLP 1,766.60 | CLP 1,799.90 | 662,024 |
| 2026-07-14 | CLP 1,739.00 | CLP 1,780.00 | CLP 1,735.40 | CLP 1,765.00 | 6,232,836 |
| 2026-07-13 | CLP 1,750.00 | CLP 1,750.00 | CLP 1,735.10 | CLP 1,739.00 | 6,317,894 |
| 2026-07-10 | CLP 1,760.00 | CLP 1,760.00 | CLP 1,728.00 | CLP 1,755.00 | 732,806 |
| 2026-07-09 | CLP 1,797.90 | CLP 1,781.10 | CLP 1,752.00 | CLP 1,760.00 | 938,787 |
| 2026-07-08 | CLP 1,819.00 | CLP 1,795.00 | CLP 1,753.10 | CLP 1,790.00 | 1,682,621 |
| 2026-07-07 | CLP 1,814.70 | CLP 1,814.70 | CLP 1,765.00 | CLP 1,813.00 | 864,945 |
| 2026-07-06 | CLP 1,800.00 | CLP 1,817.90 | CLP 1,779.00 | CLP 1,814.80 | 183,945 |
| 2026-07-03 | CLP 1,732.00 | CLP 1,780.00 | CLP 1,732.00 | CLP 1,780.00 | 483,266 |
| 2026-07-02 | CLP 1,800.70 | CLP 1,830.00 | CLP 1,770.00 | CLP 1,770.00 | 339,113 |
| 2026-07-01 | CLP 1,830.00 | CLP 1,823.60 | CLP 1,770.10 | CLP 1,800.70 | 257,282 |
| 2026-06-30 | CLP 1,792.80 | CLP 1,813.40 | CLP 1,773.30 | CLP 1,800.00 | 348,492 |
| 2026-06-26 | CLP 1,774.90 | CLP 1,799.00 | CLP 1,774.30 | CLP 1,792.90 | 59,789 |
| 2026-06-25 | CLP 1,760.00 | CLP 1,800.00 | CLP 1,760.00 | CLP 1,780.00 | 632,660 |
| 2026-06-24 | CLP 1,824.00 | CLP 1,816.00 | CLP 1,765.00 | CLP 1,800.00 | 826,625 |
| 2026-06-23 | CLP 1,800.00 | CLP 1,824.00 | CLP 1,776.00 | CLP 1,824.00 | 274,899 |
| 2026-06-22 | CLP 1,800.00 | CLP 1,845.00 | CLP 1,789.60 | CLP 1,825.00 | 776,094 |
| 2026-06-19 | CLP 1,750.00 | CLP 1,780.00 | CLP 1,729.90 | CLP 1,780.00 | 281,143 |
| 2026-06-18 | CLP 1,779.00 | CLP 1,779.00 | CLP 1,731.00 | CLP 1,731.00 | 388,758 |
| 2026-06-17 | CLP 1,779.90 | CLP 1,777.50 | CLP 1,742.40 | CLP 1,773.30 | 276,952 |
| 2026-06-16 | CLP 1,795.00 | CLP 1,818.60 | CLP 1,777.20 | CLP 1,780.00 | 218,522 |
| 2026-06-15 | CLP 1,782.00 | CLP 1,828.50 | CLP 1,774.00 | CLP 1,797.30 | 500,620 |
| 2026-06-12 | CLP 1,780.50 | CLP 1,806.50 | CLP 1,730.00 | CLP 1,780.00 | 940,285 |
| 2026-06-11 | CLP 1,750.00 | CLP 1,797.70 | CLP 1,715.10 | CLP 1,786.30 | 3,210,539 |
| 2026-06-10 | CLP 1,724.40 | CLP 1,736.60 | CLP 1,705.10 | CLP 1,718.20 | 99,602 |
| 2026-06-09 | CLP 1,696.00 | CLP 1,739.90 | CLP 1,695.10 | CLP 1,724.40 | 1,506,787 |
| 2026-06-08 | CLP 1,720.10 | CLP 1,717.50 | CLP 1,680.00 | CLP 1,695.00 | 358,309 |
| 2026-06-05 | CLP 1,739.00 | CLP 1,736.90 | CLP 1,701.00 | CLP 1,720.10 | 612,180 |
| 2026-06-04 | CLP 1,767.00 | CLP 1,786.10 | CLP 1,710.00 | CLP 1,739.00 | 455,772 |
| 2026-06-03 | CLP 1,800.00 | CLP 1,800.00 | CLP 1,752.10 | CLP 1,767.00 | 1,122,219 |
| 2026-06-02 | CLP 1,861.00 | CLP 1,861.00 | CLP 1,790.10 | CLP 1,800.00 | 1,472,396 |
| 2026-06-01 | CLP 1,844.90 | CLP 1,879.90 | CLP 1,792.40 | CLP 1,860.00 | 628,038 |
| 2026-05-29 | CLP 1,780.00 | CLP 1,850.00 | CLP 1,780.00 | CLP 1,850.00 | 912,757 |
| 2026-05-28 | CLP 1,800.00 | CLP 1,800.00 | CLP 1,776.00 | CLP 1,780.00 | 689,559 |
| 2026-05-27 | CLP 1,766.00 | CLP 1,800.40 | CLP 1,766.00 | CLP 1,799.00 | 573,904 |
| 2026-05-26 | CLP 1,787.00 | CLP 1,795.00 | CLP 1,750.00 | CLP 1,766.70 | 1,598,777 |
| 2026-05-25 | CLP 1,732.00 | CLP 1,790.00 | CLP 1,755.10 | CLP 1,770.00 | 386,932 |
| 2026-05-22 | CLP 1,760.00 | CLP 1,775.00 | CLP 1,731.00 | CLP 1,731.00 | 640,663 |
| 2026-05-20 | CLP 1,830.00 | CLP 1,849.00 | CLP 1,790.00 | CLP 1,790.00 | 1,770,266 |
| 2026-05-19 | CLP 1,850.00 | CLP 1,850.00 | CLP 1,821.60 | CLP 1,830.00 | 397,653 |
| 2026-05-18 | CLP 1,750.00 | CLP 1,850.00 | CLP 1,730.00 | CLP 1,850.00 | 966,409 |
| 2026-05-15 | CLP 1,732.00 | CLP 1,756.30 | CLP 1,682.00 | CLP 1,750.00 | 323,984 |
| 2026-05-14 | CLP 1,770.00 | CLP 1,777.30 | CLP 1,721.30 | CLP 1,732.10 | 661,134 |
| 2026-05-13 | CLP 1,850.00 | CLP 1,824.50 | CLP 1,749.80 | CLP 1,769.50 | 685,811 |
| 2026-05-12 | CLP 1,791.00 | CLP 1,824.70 | CLP 1,750.00 | CLP 1,824.70 | 233,620 |
| 2026-05-11 | CLP 1,812.00 | CLP 1,815.60 | CLP 1,789.00 | CLP 1,790.90 | 248,136 |
| 2026-05-08 | CLP 1,775.70 | CLP 1,845.00 | CLP 1,760.70 | CLP 1,811.80 | 480,156 |
| 2026-05-07 | CLP 1,750.00 | CLP 1,789.90 | CLP 1,730.60 | CLP 1,780.00 | 2,942,315 |
| 2026-05-06 | CLP 1,725.00 | CLP 1,750.00 | CLP 1,703.00 | CLP 1,750.00 | 865,081 |
| 2026-05-05 | CLP 1,714.90 | CLP 1,733.90 | CLP 1,698.20 | CLP 1,725.00 | 663,912 |
| 2026-05-04 | CLP 1,735.00 | CLP 1,735.00 | CLP 1,689.00 | CLP 1,696.20 | 135,852 |
| 2026-04-30 | CLP 1,700.00 | CLP 1,738.90 | CLP 1,670.70 | CLP 1,720.50 | 1,770,922 |
| 2026-04-29 | CLP 1,680.00 | CLP 1,695.10 | CLP 1,640.00 | CLP 1,650.00 | 742,882 |
| 2026-04-28 | CLP 1,739.00 | CLP 1,718.60 | CLP 1,691.00 | CLP 1,702.70 | 127,247 |
| 2026-04-27 | CLP 1,735.00 | CLP 1,740.00 | CLP 1,706.10 | CLP 1,739.80 | 420,362 |
| 2026-04-24 | CLP 1,700.00 | CLP 1,731.10 | CLP 1,699.50 | CLP 1,719.70 | 279,400 |
| 2026-04-23 | CLP 1,655.00 | CLP 1,709.90 | CLP 1,664.50 | CLP 1,700.00 | 403,251 |
| 2026-04-22 | CLP 1,710.00 | CLP 1,685.00 | CLP 1,658.90 | CLP 1,684.90 | 347,656 |
| 2026-04-21 | CLP 1,712.00 | CLP 1,716.30 | CLP 1,655.20 | CLP 1,690.00 | 695,870 |
| 2026-04-20 | CLP 1,725.00 | CLP 1,725.00 | CLP 1,683.90 | CLP 1,712.40 | 668,469 |
| 2026-04-17 | CLP 1,724.00 | CLP 1,741.20 | CLP 1,702.20 | CLP 1,725.80 | 1,185,655 |
| 2026-04-16 | CLP 1,708.00 | CLP 1,774.90 | CLP 1,700.10 | CLP 1,724.00 | 848,055 |
| 2026-04-15 | CLP 1,685.90 | CLP 1,707.00 | CLP 1,670.00 | CLP 1,700.00 | 1,260,279 |
| 2026-04-14 | CLP 1,665.00 | CLP 1,690.00 | CLP 1,636.10 | CLP 1,686.00 | 957,436 |
| 2026-04-13 | CLP 1,599.90 | CLP 1,690.00 | CLP 1,599.90 | CLP 1,624.60 | 1,678,419 |
| 2026-04-10 | CLP 1,585.00 | CLP 1,618.60 | CLP 1,580.10 | CLP 1,600.00 | 771,453 |
| 2026-04-09 | CLP 1,535.00 | CLP 1,585.00 | CLP 1,516.30 | CLP 1,583.00 | 1,754,127 |
| 2026-04-08 | CLP 1,551.10 | CLP 1,574.00 | CLP 1,532.00 | CLP 1,535.00 | 435,001 |
| 2026-04-07 | CLP 1,529.80 | CLP 1,530.00 | CLP 1,476.00 | CLP 1,530.00 | 923,630 |
| 2026-04-06 | CLP 1,490.00 | CLP 1,529.90 | CLP 1,489.70 | CLP 1,529.90 | 477,299 |
| 2026-04-02 | CLP 1,509.80 | CLP 1,509.00 | CLP 1,475.20 | CLP 1,490.00 | 576,922 |
| 2026-04-01 | CLP 1,490.00 | CLP 1,539.00 | CLP 1,470.10 | CLP 1,539.00 | 2,409,100 |
| 2026-03-31 | CLP 1,498.70 | CLP 1,499.90 | CLP 1,465.90 | CLP 1,490.00 | 949,346 |
| 2026-03-30 | CLP 1,500.00 | CLP 1,500.00 | CLP 1,426.10 | CLP 1,479.00 | 1,352,437 |
| 2026-03-27 | CLP 1,480.00 | CLP 1,480.00 | CLP 1,450.10 | CLP 1,464.00 | 654,620 |
| 2026-03-26 | CLP 1,475.00 | CLP 1,491.80 | CLP 1,442.50 | CLP 1,480.00 | 570,742 |
| 2026-03-25 | CLP 1,500.00 | CLP 1,511.20 | CLP 1,441.00 | CLP 1,474.80 | 1,707,007 |
| 2026-03-24 | CLP 1,544.90 | CLP 1,524.70 | CLP 1,476.10 | CLP 1,495.00 | 954,773 |
| 2026-03-23 | CLP 1,525.00 | CLP 1,532.50 | CLP 1,470.00 | CLP 1,529.70 | 1,253,323 |
| 2026-03-20 | CLP 1,514.80 | CLP 1,519.00 | CLP 1,471.70 | CLP 1,519.00 | 324,585 |
| 2026-03-19 | CLP 1,535.00 | CLP 1,535.00 | CLP 1,471.00 | CLP 1,518.00 | 5,900,821 |
| 2026-03-18 | CLP 1,498.50 | CLP 1,535.20 | CLP 1,455.00 | CLP 1,535.00 | 1,430,005 |
| 2026-03-17 | CLP 1,435.00 | CLP 1,508.00 | CLP 1,441.60 | CLP 1,489.70 | 581,508 |
| 2026-03-16 | CLP 1,459.70 | CLP 1,474.10 | CLP 1,402.70 | CLP 1,435.00 | 438,936 |
| 2026-03-13 | CLP 1,415.00 | CLP 1,436.20 | CLP 1,395.00 | CLP 1,430.00 | 596,970 |
| 2026-03-12 | CLP 1,369.00 | CLP 1,430.00 | CLP 1,345.00 | CLP 1,415.00 | 3,293,589 |
| 2026-03-11 | CLP 1,389.90 | CLP 1,405.00 | CLP 1,338.90 | CLP 1,369.00 | 511,819 |
| 2026-03-10 | CLP 1,360.00 | CLP 1,412.50 | CLP 1,360.00 | CLP 1,371.00 | 1,520,354 |
| 2026-03-09 | CLP 1,350.00 | CLP 1,360.00 | CLP 1,321.70 | CLP 1,360.00 | 1,601,881 |
| 2026-03-06 | CLP 1,380.00 | CLP 1,389.90 | CLP 1,355.00 | CLP 1,352.00 | 1,276,647 |
| 2026-03-05 | CLP 1,432.00 | CLP 1,425.10 | CLP 1,355.10 | CLP 1,395.00 | 797,080 |
| 2026-03-04 | CLP 1,386.00 | CLP 1,448.00 | CLP 1,380.00 | CLP 1,410.50 | 1,906,605 |
| 2026-03-03 | CLP 1,400.10 | CLP 1,436.00 | CLP 1,320.10 | CLP 1,400.00 | 2,604,472 |
| 2026-03-02 | CLP 1,500.10 | CLP 1,500.10 | CLP 1,420.00 | CLP 1,436.00 | 965,898 |
| 2026-02-27 | CLP 1,500.00 | CLP 1,519.90 | CLP 1,464.30 | CLP 1,495.00 | 1,232,902 |
| 2026-02-26 | CLP 1,478.00 | CLP 1,505.00 | CLP 1,459.70 | CLP 1,505.00 | 3,445,808 |
| 2026-02-25 | CLP 1,440.00 | CLP 1,468.50 | CLP 1,414.90 | CLP 1,446.00 | 1,008,715 |
| 2026-02-24 | CLP 1,444.00 | CLP 1,450.60 | CLP 1,420.00 | CLP 1,427.50 | 438,595 |
| 2026-02-23 | CLP 1,455.00 | CLP 1,459.40 | CLP 1,432.60 | CLP 1,449.90 | 312,523 |
| 2026-02-20 | CLP 1,445.10 | CLP 1,460.20 | CLP 1,415.00 | CLP 1,450.00 | 381,894 |
| 2026-02-19 | CLP 1,469.90 | CLP 1,469.90 | CLP 1,427.10 | CLP 1,445.20 | 647,644 |
| 2026-02-18 | CLP 1,478.00 | CLP 1,485.00 | CLP 1,442.20 | CLP 1,460.00 | 800,942 |
| 2026-02-17 | CLP 1,440.20 | CLP 1,484.90 | CLP 1,440.20 | CLP 1,478.00 | 466,247 |
| 2026-02-16 | CLP 1,426.00 | CLP 1,479.00 | CLP 1,426.00 | CLP 1,479.00 | 337,813 |
| 2026-02-13 | CLP 1,470.00 | CLP 1,469.40 | CLP 1,421.90 | CLP 1,460.00 | 1,745,791 |
| 2026-02-12 | CLP 1,479.90 | CLP 1,473.30 | CLP 1,430.20 | CLP 1,470.00 | 466,477 |
| 2026-02-11 | CLP 1,481.00 | CLP 1,486.00 | CLP 1,453.00 | CLP 1,468.90 | 800,907 |
| 2026-02-10 | CLP 1,519.00 | CLP 1,519.00 | CLP 1,481.20 | CLP 1,486.50 | 480,974 |
| 2026-02-09 | CLP 1,497.40 | CLP 1,530.00 | CLP 1,480.00 | CLP 1,519.00 | 1,172,420 |
| 2026-02-06 | CLP 1,470.00 | CLP 1,495.60 | CLP 1,467.00 | CLP 1,484.20 | 285,671 |
| 2026-02-05 | CLP 1,495.00 | CLP 1,490.00 | CLP 1,451.00 | CLP 1,480.00 | 2,843,119 |
| 2026-02-04 | CLP 1,549.70 | CLP 1,549.70 | CLP 1,490.40 | CLP 1,495.00 | 1,549,959 |
| 2026-02-03 | CLP 1,576.00 | CLP 1,590.00 | CLP 1,520.10 | CLP 1,540.00 | 1,486,174 |
| 2026-02-02 | CLP 1,547.00 | CLP 1,576.00 | CLP 1,505.10 | CLP 1,576.00 | 1,577,970 |
| 2026-01-30 | CLP 1,590.00 | CLP 1,590.00 | CLP 1,530.00 | CLP 1,549.60 | 1,175,394 |
| 2026-01-29 | CLP 1,600.00 | CLP 1,600.00 | CLP 1,542.00 | CLP 1,589.00 | 1,511,084 |
| 2026-01-28 | CLP 1,618.00 | CLP 1,618.00 | CLP 1,572.10 | CLP 1,600.00 | 848,316 |
| 2026-01-27 | CLP 1,620.20 | CLP 1,629.90 | CLP 1,591.10 | CLP 1,618.00 | 1,279,129 |
| 2026-01-26 | CLP 1,599.00 | CLP 1,623.10 | CLP 1,584.30 | CLP 1,619.90 | 836,258 |
| 2026-01-23 | CLP 1,601.00 | CLP 1,623.20 | CLP 1,552.30 | CLP 1,597.00 | 491,760 |
| 2026-01-22 | CLP 1,600.10 | CLP 1,629.20 | CLP 1,578.00 | CLP 1,599.90 | 1,338,332 |
| 2026-01-21 | CLP 1,608.00 | CLP 1,635.00 | CLP 1,599.00 | CLP 1,599.00 | 1,074,923 |
| 2026-01-20 | CLP 1,624.90 | CLP 1,624.90 | CLP 1,592.70 | CLP 1,609.90 | 2,198,545 |
| 2026-01-19 | CLP 1,655.00 | CLP 1,680.00 | CLP 1,599.50 | CLP 1,651.00 | 578 |
| 2026-01-16 | CLP 1,650.00 | CLP 1,650.00 | CLP 1,570.30 | CLP 1,650.00 | 1,030,906 |
| 2026-01-15 | CLP 1,650.00 | CLP 1,678.60 | CLP 1,600.10 | CLP 1,600.10 | 2,503,254 |
| 2026-01-14 | CLP 1,570.00 | CLP 1,630.40 | CLP 1,539.90 | CLP 1,628.80 | 99,192 |
| 2026-01-13 | CLP 1,530.10 | CLP 1,568.00 | CLP 1,530.10 | CLP 1,559.00 | 4,774,896 |
| 2026-01-12 | CLP 1,477.80 | CLP 1,531.70 | CLP 1,475.10 | CLP 1,525.10 | 3,242,724 |
| 2026-01-09 | CLP 1,423.00 | CLP 1,481.10 | CLP 1,423.00 | CLP 1,470.00 | 491,821 |
| 2026-01-08 | CLP 1,405.00 | CLP 1,450.00 | CLP 1,405.10 | CLP 1,435.40 | 2,015,450 |
| 2026-01-07 | CLP 1,401.00 | CLP 1,420.00 | CLP 1,389.30 | CLP 1,405.10 | 2,813,032 |
| 2026-01-06 | CLP 1,373.70 | CLP 1,410.60 | CLP 1,373.70 | CLP 1,399.90 | 1,042,657 |
| 2026-01-05 | CLP 1,350.50 | CLP 1,376.00 | CLP 1,359.90 | CLP 1,373.70 | 1,247,417 |
| 2026-01-02 | CLP 1,347.00 | CLP 1,359.00 | CLP 1,338.00 | CLP 1,350.00 | 353,627 |
| 2025-12-30 | CLP 1,350.00 | CLP 1,359.90 | CLP 1,324.30 | CLP 1,347.00 | 514,351 |
| 2025-12-29 | CLP 1,352.00 | CLP 1,358.60 | CLP 1,345.30 | CLP 1,346.10 | 460,887 |
| 2025-12-26 | CLP 1,365.00 | CLP 1,369.80 | CLP 1,352.00 | CLP 1,352.00 | 293,563 |
| 2025-12-24 | CLP 1,346.00 | CLP 1,373.00 | CLP 1,346.00 | CLP 1,364.90 | 1,120,400 |
| 2025-12-23 | CLP 1,348.00 | CLP 1,365.00 | CLP 1,319.80 | CLP 1,359.90 | 2,756,090 |
| 2025-12-22 | CLP 1,300.10 | CLP 1,350.00 | CLP 1,300.00 | CLP 1,350.00 | 581,678 |
| 2025-12-19 | CLP 1,307.00 | CLP 1,320.00 | CLP 1,297.60 | CLP 1,299.00 | 724,821 |
| 2025-12-18 | CLP 1,308.00 | CLP 1,340.00 | CLP 1,290.00 | CLP 1,307.80 | 574,516 |
| 2025-12-17 | CLP 1,338.10 | CLP 1,340.00 | CLP 1,305.10 | CLP 1,308.10 | 1,371,602 |
| 2025-12-16 | CLP 1,375.00 | CLP 1,375.00 | CLP 1,326.00 | CLP 1,338.00 | 1,413,036 |
| 2025-12-15 | CLP 1,390.00 | CLP 1,390.00 | CLP 1,340.20 | CLP 1,379.90 | 687,428 |
| 2025-12-12 | CLP 1,350.00 | CLP 1,380.00 | CLP 1,330.00 | CLP 1,374.80 | 1,635,297 |
| 2025-12-11 | CLP 1,358.80 | CLP 1,378.00 | CLP 1,344.00 | CLP 1,358.00 | 702,481 |
| 2025-12-10 | CLP 1,345.00 | CLP 1,359.70 | CLP 1,332.10 | CLP 1,358.80 | 445,063 |
| 2025-12-09 | CLP 1,354.90 | CLP 1,361.40 | CLP 1,340.10 | CLP 1,345.00 | 660,875 |
| 2025-12-05 | CLP 1,351.10 | CLP 1,355.00 | CLP 1,340.20 | CLP 1,354.90 | 487,752 |
| 2025-12-04 | CLP 1,360.00 | CLP 1,370.00 | CLP 1,345.30 | CLP 1,345.30 | 1,147,718 |
| 2025-12-03 | CLP 1,326.20 | CLP 1,359.90 | CLP 1,327.00 | CLP 1,358.00 | 1,058,169 |
| 2025-12-02 | CLP 1,364.90 | CLP 1,368.30 | CLP 1,315.10 | CLP 1,315.10 | 902,318 |
| 2025-12-01 | CLP 1,349.90 | CLP 1,368.80 | CLP 1,331.20 | CLP 1,365.00 | 587,049 |
| 2025-11-28 | CLP 1,369.00 | CLP 1,369.00 | CLP 1,333.00 | CLP 1,349.90 | 549,780 |
| 2025-11-27 | CLP 1,350.20 | CLP 1,368.80 | CLP 1,335.00 | CLP 1,343.00 | 351,943 |
| 2025-11-26 | CLP 1,379.00 | CLP 1,379.00 | CLP 1,339.90 | CLP 1,350.00 | 1,244,867 |
| 2025-11-25 | CLP 1,349.00 | CLP 1,379.90 | CLP 1,320.10 | CLP 1,379.90 | 861,698 |
| 2025-11-24 | CLP 1,350.00 | CLP 1,349.00 | CLP 1,317.10 | CLP 1,349.00 | 1,337,907 |
| 2025-11-21 | CLP 1,354.00 | CLP 1,355.10 | CLP 1,315.00 | CLP 1,345.00 | 882,390 |
| 2025-11-20 | CLP 1,357.40 | CLP 1,360.00 | CLP 1,329.40 | CLP 1,354.00 | 996,803 |
| 2025-11-19 | CLP 1,361.10 | CLP 1,367.80 | CLP 1,333.40 | CLP 1,347.70 | 817,123 |
| 2025-11-18 | CLP 1,380.00 | CLP 1,381.90 | CLP 1,361.10 | CLP 1,361.10 | 664,405 |
| 2025-11-17 | CLP 1,390.00 | CLP 1,405.00 | CLP 1,362.80 | CLP 1,388.90 | 680,865 |
| 2025-11-14 | CLP 1,366.10 | CLP 1,384.90 | CLP 1,320.10 | CLP 1,384.90 | 1,287,649 |
| 2025-11-13 | CLP 1,399.00 | CLP 1,405.00 | CLP 1,350.00 | CLP 1,356.00 | 2,849,212 |
| 2025-11-12 | CLP 1,358.20 | CLP 1,398.00 | CLP 1,358.20 | CLP 1,396.90 | 1,944,812 |
| 2025-11-11 | CLP 1,375.30 | CLP 1,375.00 | CLP 1,360.00 | CLP 1,370.00 | 1,212,612 |
| 2025-11-10 | CLP 1,371.40 | CLP 1,394.60 | CLP 1,371.40 | CLP 1,375.00 | 910,742 |
| 2025-11-07 | CLP 1,375.00 | CLP 1,395.00 | CLP 1,366.10 | CLP 1,371.40 | 767,313 |
| 2025-11-06 | CLP 1,383.90 | CLP 1,383.90 | CLP 1,350.00 | CLP 1,360.00 | 822,305 |
| 2025-11-05 | CLP 1,340.00 | CLP 1,390.00 | CLP 1,329.90 | CLP 1,390.00 | 1,014,665 |
| 2025-11-04 | CLP 1,360.50 | CLP 1,379.90 | CLP 1,330.00 | CLP 1,330.00 | 416,671 |
| 2025-11-03 | CLP 1,356.00 | CLP 1,373.40 | CLP 1,350.00 | CLP 1,352.80 | 680,412 |
| 2025-10-30 | CLP 1,355.00 | CLP 1,376.60 | CLP 1,343.00 | CLP 1,356.50 | 235,942 |
| 2025-10-29 | CLP 1,379.00 | CLP 1,371.00 | CLP 1,326.70 | CLP 1,354.90 | 849,145 |
| 2025-10-28 | CLP 1,378.40 | CLP 1,393.80 | CLP 1,352.00 | CLP 1,352.00 | 1,331,068 |
| 2025-10-27 | CLP 1,380.20 | CLP 1,407.10 | CLP 1,376.80 | CLP 1,380.00 | 555,094 |
| 2025-10-24 | CLP 1,366.50 | CLP 1,399.90 | CLP 1,380.00 | CLP 1,380.00 | 748,760 |
| 2025-10-23 | CLP 1,370.00 | CLP 1,390.30 | CLP 1,360.00 | CLP 1,385.00 | 602,844 |
| 2025-10-22 | CLP 1,400.00 | CLP 1,398.00 | CLP 1,350.00 | CLP 1,370.00 | 287,533 |
| 2025-10-21 | CLP 1,415.00 | CLP 1,414.00 | CLP 1,387.20 | CLP 1,400.00 | 796,484 |
| 2025-10-20 | CLP 1,368.10 | CLP 1,417.00 | CLP 1,368.10 | CLP 1,415.00 | 2,444,409 |
| 2025-10-17 | CLP 1,380.00 | CLP 1,388.00 | CLP 1,350.10 | CLP 1,373.00 | 389,657 |
| 2025-10-16 | CLP 1,399.00 | CLP 1,396.70 | CLP 1,367.20 | CLP 1,380.00 | 238,509 |
| 2025-10-15 | CLP 1,380.00 | CLP 1,397.60 | CLP 1,360.80 | CLP 1,385.00 | 1,478,923 |
| 2025-10-14 | CLP 1,309.00 | CLP 1,370.00 | CLP 1,286.60 | CLP 1,370.00 | 3,529,034 |
| 2025-10-13 | CLP 1,297.80 | CLP 1,328.00 | CLP 1,287.50 | CLP 1,309.00 | 434,935 |
| 2025-10-10 | CLP 1,310.00 | CLP 1,318.10 | CLP 1,272.50 | CLP 1,297.90 | 1,053,458 |
| 2025-10-09 | CLP 1,321.10 | CLP 1,357.30 | CLP 1,286.00 | CLP 1,300.00 | 1,062,106 |