Enel Chile S.A. (ENELCHILE) Price History
Daily open, high, low, close and volume for Enel Chile S.A. (ENELCHILE) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CLP 86.80 | CLP 86.80 | CLP 86.80 | CLP 86.80 | 0 |
| 2026-10-19 | CLP 86.80 | CLP 86.80 | CLP 86.80 | CLP 86.80 | 0 |
| 2026-10-16 | CLP 84.60 | CLP 87.31 | CLP 84.60 | CLP 86.80 | 27,735,279 |
| 2026-10-15 | CLP 86.00 | CLP 87.50 | CLP 84.44 | CLP 86.00 | 54,390,008 |
| 2026-10-14 | CLP 85.45 | CLP 87.32 | CLP 85.45 | CLP 86.00 | 45,993,402 |
| 2026-10-13 | CLP 83.30 | CLP 86.99 | CLP 83.30 | CLP 86.20 | 29,469,597 |
| 2026-10-09 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-08 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-07 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-06 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-05 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-02 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-10-01 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-30 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-29 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-28 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-25 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-24 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-23 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-22 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-21 | CLP 81.53 | CLP 81.53 | CLP 81.53 | CLP 81.53 | 0 |
| 2026-09-17 | CLP 81.53 | CLP 83.00 | CLP 81.40 | CLP 81.53 | 0 |
| 2026-09-16 | CLP 81.26 | CLP 82.50 | CLP 81.03 | CLP 81.26 | 28,324,104 |
| 2026-09-15 | CLP 81.28 | CLP 83.00 | CLP 80.51 | CLP 81.28 | 124,847,650 |
| 2026-09-14 | CLP 82.00 | CLP 82.57 | CLP 80.00 | CLP 82.00 | 36,778,625 |
| 2026-09-11 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-10 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-09 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-08 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-07 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-04 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-03 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-02 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-09-01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-31 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-28 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-27 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-26 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-25 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-24 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-21 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-20 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-19 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-18 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-17 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-14 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-13 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-12 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-11 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-10 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-07 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-06 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-05 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-04 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-08-03 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-31 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-30 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-29 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-28 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-27 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-24 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-23 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-22 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-21 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-20 | CLP 81.01 | CLP 81.01 | CLP 81.01 | CLP 81.01 | 0 |
| 2026-07-17 | CLP 83.00 | CLP 83.75 | CLP 81.01 | CLP 81.01 | 74,184,420 |
| 2026-07-15 | CLP 81.90 | CLP 82.50 | CLP 80.87 | CLP 82.00 | 36,457,406 |
| 2026-07-14 | CLP 81.20 | CLP 82.00 | CLP 79.36 | CLP 82.00 | 62,090,929 |
| 2026-07-13 | CLP 84.00 | CLP 84.00 | CLP 80.66 | CLP 81.00 | 61,726,202 |
| 2026-07-10 | CLP 82.00 | CLP 82.18 | CLP 80.71 | CLP 81.70 | 20,994,526 |
| 2026-07-09 | CLP 83.49 | CLP 83.49 | CLP 81.19 | CLP 82.00 | 21,288,127 |
| 2026-07-08 | CLP 81.51 | CLP 82.65 | CLP 80.21 | CLP 81.95 | 39,454,373 |
| 2026-07-07 | CLP 81.00 | CLP 82.28 | CLP 81.29 | CLP 81.90 | 49,224,265 |
| 2026-07-06 | CLP 81.08 | CLP 81.47 | CLP 80.50 | CLP 81.00 | 18,127,296 |
| 2026-07-03 | CLP 80.22 | CLP 81.08 | CLP 79.42 | CLP 81.08 | 9,642,468 |
| 2026-07-02 | CLP 81.40 | CLP 81.64 | CLP 79.73 | CLP 80.38 | 17,653,426 |
| 2026-07-01 | CLP 81.00 | CLP 81.90 | CLP 80.25 | CLP 81.40 | 44,844,570 |
| 2026-06-30 | CLP 81.29 | CLP 83.00 | CLP 81.00 | CLP 81.00 | 53,476,775 |
| 2026-06-26 | CLP 78.67 | CLP 81.49 | CLP 79.85 | CLP 81.29 | 54,814,574 |
| 2026-06-25 | CLP 78.77 | CLP 80.96 | CLP 78.58 | CLP 78.65 | 35,973,058 |
| 2026-06-24 | CLP 82.00 | CLP 82.53 | CLP 78.00 | CLP 78.00 | 31,435,663 |
| 2026-06-23 | CLP 81.97 | CLP 82.94 | CLP 81.27 | CLP 81.36 | 27,885,460 |
| 2026-06-22 | CLP 82.90 | CLP 83.82 | CLP 81.34 | CLP 82.00 | 77,531,910 |
| 2026-06-19 | CLP 81.72 | CLP 82.60 | CLP 80.21 | CLP 82.20 | 139,640,750 |
| 2026-06-18 | CLP 82.89 | CLP 82.99 | CLP 80.55 | CLP 81.72 | 47,699,397 |
| 2026-06-17 | CLP 82.50 | CLP 82.74 | CLP 80.82 | CLP 82.55 | 3,536 |
| 2026-06-16 | CLP 81.72 | CLP 82.50 | CLP 81.00 | CLP 82.50 | 95,110,466 |
| 2026-06-15 | CLP 80.32 | CLP 81.83 | CLP 76.30 | CLP 81.33 | 66,889,206 |
| 2026-06-12 | CLP 78.75 | CLP 80.32 | CLP 78.63 | CLP 80.32 | 47,694,904 |
| 2026-06-11 | CLP 77.10 | CLP 79.23 | CLP 77.10 | CLP 78.75 | 51,705,171 |
| 2026-06-10 | CLP 75.71 | CLP 78.04 | CLP 75.71 | CLP 77.50 | 69,902,469 |
| 2026-06-09 | CLP 74.40 | CLP 76.75 | CLP 73.01 | CLP 76.00 | 69,064,486 |
| 2026-06-08 | CLP 75.99 | CLP 75.99 | CLP 74.10 | CLP 74.20 | 21,667,840 |
| 2026-06-05 | CLP 74.99 | CLP 75.99 | CLP 73.61 | CLP 75.99 | 44,582,906 |
| 2026-06-04 | CLP 74.30 | CLP 75.99 | CLP 73.64 | CLP 74.00 | 42,901,099 |
| 2026-06-03 | CLP 74.15 | CLP 75.07 | CLP 73.51 | CLP 74.30 | 43,232,354 |
| 2026-06-02 | CLP 75.89 | CLP 76.03 | CLP 74.10 | CLP 74.10 | 35,927,920 |
| 2026-06-01 | CLP 78.00 | CLP 78.00 | CLP 75.10 | CLP 75.10 | 62,325,017 |
| 2026-05-29 | CLP 78.00 | CLP 78.00 | CLP 76.01 | CLP 77.30 | 452,650,730 |
| 2026-05-28 | CLP 75.99 | CLP 77.01 | CLP 74.72 | CLP 77.00 | 84,395,712 |
| 2026-05-27 | CLP 76.09 | CLP 76.60 | CLP 75.00 | CLP 75.00 | 46,349,337 |
| 2026-05-26 | CLP 76.20 | CLP 76.20 | CLP 74.20 | CLP 75.56 | 70,499,170 |
| 2026-05-25 | CLP 77.00 | CLP 75.88 | CLP 75.01 | CLP 75.50 | 27,947,856 |
| 2026-05-22 | CLP 76.80 | CLP 77.44 | CLP 74.40 | CLP 75.07 | 60,944,784 |
| 2026-05-20 | CLP 77.00 | CLP 77.90 | CLP 75.15 | CLP 76.75 | 79,853,060 |
| 2026-05-19 | CLP 76.00 | CLP 76.04 | CLP 75.00 | CLP 75.15 | 39,626,236 |
| 2026-05-18 | CLP 76.80 | CLP 76.80 | CLP 74.96 | CLP 76.80 | 40,695,188 |
| 2026-05-15 | CLP 78.96 | CLP 78.00 | CLP 75.21 | CLP 76.81 | 32,641,016 |
| 2026-05-14 | CLP 78.15 | CLP 80.00 | CLP 77.36 | CLP 80.00 | 78,668,491 |
| 2026-05-13 | CLP 80.00 | CLP 80.41 | CLP 78.15 | CLP 78.50 | 64,437,475 |
| 2026-05-12 | CLP 81.10 | CLP 81.10 | CLP 79.20 | CLP 79.75 | 34,456,333 |
| 2026-05-11 | CLP 84.32 | CLP 81.86 | CLP 80.52 | CLP 81.00 | 64,490,490 |
| 2026-05-08 | CLP 82.88 | CLP 82.04 | CLP 80.59 | CLP 81.86 | 56,597,927 |
| 2026-05-07 | CLP 83.99 | CLP 83.99 | CLP 81.11 | CLP 82.99 | 85,264,453 |
| 2026-05-06 | CLP 82.10 | CLP 84.00 | CLP 80.87 | CLP 84.00 | 54,967,216 |
| 2026-05-05 | CLP 80.68 | CLP 82.00 | CLP 80.02 | CLP 81.80 | 50,455,519 |
| 2026-05-04 | CLP 80.80 | CLP 81.74 | CLP 80.01 | CLP 80.68 | 49,805,948 |
| 2026-04-30 | CLP 78.20 | CLP 81.90 | CLP 78.20 | CLP 80.80 | 111,242,780 |
| 2026-04-29 | CLP 81.00 | CLP 81.01 | CLP 78.18 | CLP 78.18 | 47,560,219 |
| 2026-04-28 | CLP 80.99 | CLP 80.59 | CLP 78.21 | CLP 79.56 | 38,577,777 |
| 2026-04-27 | CLP 80.19 | CLP 81.79 | CLP 79.61 | CLP 80.70 | 21,229,766 |
| 2026-04-24 | CLP 80.10 | CLP 82.00 | CLP 80.10 | CLP 81.00 | 66,536,700 |
| 2026-04-23 | CLP 77.99 | CLP 80.92 | CLP 76.82 | CLP 80.05 | 323,125,260 |
| 2026-04-22 | CLP 77.00 | CLP 78.94 | CLP 76.81 | CLP 77.93 | 49,149,438 |
| 2026-04-21 | CLP 78.01 | CLP 80.88 | CLP 77.60 | CLP 77.60 | 78,931,747 |
| 2026-04-20 | CLP 80.00 | CLP 81.00 | CLP 78.84 | CLP 79.91 | 33,205,207 |
| 2026-04-17 | CLP 80.91 | CLP 80.85 | CLP 79.37 | CLP 80.00 | 75,562,288 |
| 2026-04-16 | CLP 79.85 | CLP 80.15 | CLP 78.68 | CLP 79.80 | 75,397,167 |
| 2026-04-15 | CLP 80.90 | CLP 79.85 | CLP 78.32 | CLP 79.85 | 52,223,257 |
| 2026-04-14 | CLP 78.00 | CLP 80.11 | CLP 78.50 | CLP 79.44 | 88,568,363 |
| 2026-04-13 | CLP 79.40 | CLP 79.40 | CLP 78.01 | CLP 79.37 | 117,804,870 |
| 2026-04-10 | CLP 77.40 | CLP 79.20 | CLP 76.01 | CLP 78.85 | 219,543,670 |
| 2026-04-09 | CLP 76.80 | CLP 78.29 | CLP 76.02 | CLP 77.48 | 124,147,340 |
| 2026-04-08 | CLP 73.41 | CLP 76.99 | CLP 74.50 | CLP 76.99 | 77,044,112 |
| 2026-04-07 | CLP 73.45 | CLP 74.80 | CLP 73.00 | CLP 73.40 | 55,851,514 |
| 2026-04-06 | CLP 74.77 | CLP 74.77 | CLP 73.05 | CLP 73.63 | 18,857,891 |
| 2026-04-02 | CLP 74.14 | CLP 74.99 | CLP 72.71 | CLP 74.91 | 63,131,717 |
| 2026-04-01 | CLP 71.68 | CLP 74.89 | CLP 71.54 | CLP 74.89 | 55,800,656 |
| 2026-03-31 | CLP 71.29 | CLP 71.49 | CLP 70.38 | CLP 71.49 | 94,008,029 |
| 2026-03-30 | CLP 71.85 | CLP 72.43 | CLP 70.20 | CLP 70.50 | 63,632,574 |
| 2026-03-27 | CLP 72.24 | CLP 71.89 | CLP 70.15 | CLP 71.89 | 37,240,020 |
| 2026-03-26 | CLP 70.70 | CLP 71.79 | CLP 70.70 | CLP 71.00 | 44,853,601 |
| 2026-03-25 | CLP 72.40 | CLP 74.00 | CLP 70.70 | CLP 70.70 | 58,040,742 |
| 2026-03-24 | CLP 73.00 | CLP 74.00 | CLP 71.62 | CLP 72.15 | 151,525,410 |
| 2026-03-23 | CLP 74.22 | CLP 74.25 | CLP 71.92 | CLP 73.16 | 58,897,073 |
| 2026-03-20 | CLP 74.22 | CLP 75.00 | CLP 72.05 | CLP 74.00 | 347,959,840 |
| 2026-03-19 | CLP 74.39 | CLP 74.64 | CLP 73.63 | CLP 74.40 | 49,842,816 |
| 2026-03-18 | CLP 73.50 | CLP 74.88 | CLP 72.60 | CLP 74.88 | 65,730,093 |
| 2026-03-17 | CLP 74.90 | CLP 74.35 | CLP 73.06 | CLP 73.50 | 44,968,001 |
| 2026-03-16 | CLP 73.80 | CLP 74.70 | CLP 73.10 | CLP 74.35 | 24,444,736 |
| 2026-03-13 | CLP 72.51 | CLP 74.90 | CLP 72.21 | CLP 73.00 | 44,153,762 |
| 2026-03-12 | CLP 72.90 | CLP 73.51 | CLP 71.78 | CLP 72.61 | 68,092,495 |
| 2026-03-11 | CLP 73.50 | CLP 73.28 | CLP 72.39 | CLP 72.90 | 45,462,023 |
| 2026-03-10 | CLP 72.99 | CLP 73.30 | CLP 70.63 | CLP 73.30 | 83,566,746 |
| 2026-03-09 | CLP 67.96 | CLP 71.69 | CLP 67.67 | CLP 71.69 | 56,983,470 |
| 2026-03-06 | CLP 69.10 | CLP 70.62 | CLP 68.05 | CLP 70.10 | 38,791,835 |
| 2026-03-05 | CLP 72.36 | CLP 71.07 | CLP 68.52 | CLP 68.99 | 58,503,222 |
| 2026-03-04 | CLP 70.00 | CLP 71.40 | CLP 70.00 | CLP 70.55 | 40,746,686 |
| 2026-03-03 | CLP 71.27 | CLP 71.57 | CLP 68.02 | CLP 69.30 | 121,244,010 |
| 2026-03-02 | CLP 73.10 | CLP 73.81 | CLP 70.69 | CLP 71.27 | 97,808,649 |
| 2026-02-27 | CLP 74.50 | CLP 74.85 | CLP 72.87 | CLP 73.05 | 334,925,040 |
| 2026-02-26 | CLP 74.80 | CLP 74.90 | CLP 73.34 | CLP 74.90 | 44,524,080 |
| 2026-02-25 | CLP 74.80 | CLP 74.80 | CLP 73.26 | CLP 73.51 | 72,506,199 |
| 2026-02-24 | CLP 74.99 | CLP 74.80 | CLP 72.91 | CLP 74.80 | 53,270,732 |
| 2026-02-23 | CLP 71.52 | CLP 73.45 | CLP 71.25 | CLP 73.45 | 142,057,070 |
| 2026-02-20 | CLP 70.25 | CLP 73.29 | CLP 70.00 | CLP 71.51 | 73,652,172 |
| 2026-02-19 | CLP 71.30 | CLP 73.20 | CLP 70.00 | CLP 70.00 | 83,249,074 |
| 2026-02-18 | CLP 71.92 | CLP 72.06 | CLP 71.03 | CLP 71.30 | 24,897,001 |
| 2026-02-17 | CLP 72.00 | CLP 72.13 | CLP 70.76 | CLP 71.21 | 27,556,831 |
| 2026-02-16 | CLP 72.89 | CLP 72.89 | CLP 71.60 | CLP 72.10 | 17,156,802 |
| 2026-02-13 | CLP 72.10 | CLP 72.99 | CLP 71.50 | CLP 72.89 | 43,407,586 |
| 2026-02-12 | CLP 74.29 | CLP 74.67 | CLP 71.52 | CLP 72.00 | 38,435,422 |
| 2026-02-11 | CLP 73.00 | CLP 75.00 | CLP 73.25 | CLP 74.20 | 36,373,354 |
| 2026-02-10 | CLP 76.29 | CLP 75.17 | CLP 72.80 | CLP 73.00 | 69,861,841 |
| 2026-02-09 | CLP 73.39 | CLP 75.00 | CLP 71.61 | CLP 74.05 | 36,883,394 |
| 2026-02-06 | CLP 72.75 | CLP 75.41 | CLP 72.68 | CLP 73.39 | 45,056,103 |
| 2026-02-05 | CLP 75.94 | CLP 75.93 | CLP 72.70 | CLP 72.70 | 66,548,747 |
| 2026-02-04 | CLP 76.00 | CLP 76.10 | CLP 74.22 | CLP 75.95 | 49,326,137 |
| 2026-02-03 | CLP 75.89 | CLP 75.96 | CLP 74.38 | CLP 75.90 | 80,383,496 |
| 2026-02-02 | CLP 76.98 | CLP 75.88 | CLP 74.21 | CLP 75.88 | 49,674,891 |
| 2026-01-30 | CLP 74.99 | CLP 75.90 | CLP 74.15 | CLP 74.15 | 56,723,993 |
| 2026-01-29 | CLP 76.50 | CLP 76.50 | CLP 74.11 | CLP 74.99 | 40,956,881 |
| 2026-01-28 | CLP 77.00 | CLP 77.22 | CLP 75.40 | CLP 76.50 | 51,992,901 |
| 2026-01-27 | CLP 77.00 | CLP 77.50 | CLP 75.60 | CLP 77.00 | 156,283,650 |
| 2026-01-26 | CLP 76.99 | CLP 77.27 | CLP 75.60 | CLP 77.00 | 81,156,671 |
| 2026-01-23 | CLP 75.90 | CLP 76.00 | CLP 75.28 | CLP 75.97 | 97,221,977 |
| 2026-01-22 | CLP 76.40 | CLP 76.50 | CLP 75.17 | CLP 75.80 | 129,584,350 |
| 2026-01-21 | CLP 77.28 | CLP 77.13 | CLP 76.27 | CLP 76.40 | 70,471,045 |
| 2026-01-20 | CLP 77.00 | CLP 77.66 | CLP 76.30 | CLP 77.28 | 118,706,310 |
| 2026-01-19 | CLP 77.38 | CLP 77.55 | CLP 76.30 | CLP 77.55 | 44,648,273 |
| 2026-01-16 | CLP 77.40 | CLP 77.79 | CLP 76.20 | CLP 77.39 | 91,519,463 |
| 2026-01-15 | CLP 77.00 | CLP 77.97 | CLP 76.20 | CLP 77.40 | 93,298,082 |
| 2026-01-14 | CLP 77.00 | CLP 77.83 | CLP 76.01 | CLP 76.20 | 85,606,058 |
| 2026-01-13 | CLP 77.80 | CLP 78.38 | CLP 75.50 | CLP 77.44 | 54,633,690 |
| 2026-01-12 | CLP 77.63 | CLP 78.14 | CLP 77.12 | CLP 77.85 | 137,574,640 |
| 2026-01-09 | CLP 76.40 | CLP 77.94 | CLP 76.40 | CLP 77.60 | 76,261,081 |
| 2026-01-08 | CLP 76.00 | CLP 76.77 | CLP 75.00 | CLP 76.75 | 70,330,640 |
| 2026-01-07 | CLP 78.00 | CLP 76.80 | CLP 75.00 | CLP 75.50 | 84,446,080 |
| 2026-01-06 | CLP 75.99 | CLP 77.99 | CLP 75.53 | CLP 77.50 | 96,342,987 |
| 2026-01-05 | CLP 73.99 | CLP 75.99 | CLP 73.01 | CLP 75.99 | 61,563,701 |
| 2026-01-02 | CLP 73.99 | CLP 73.99 | CLP 73.00 | CLP 73.00 | 40,607,790 |
| 2025-12-30 | CLP 74.00 | CLP 74.50 | CLP 71.70 | CLP 73.99 | 28,590,952 |
| 2025-12-29 | CLP 73.97 | CLP 74.29 | CLP 73.47 | CLP 73.98 | 21,538,966 |
| 2025-12-26 | CLP 74.00 | CLP 73.97 | CLP 73.22 | CLP 73.97 | 15,779,591 |
| 2025-12-24 | CLP 73.90 | CLP 73.95 | CLP 72.78 | CLP 73.60 | 9,877,213 |
| 2025-12-23 | CLP 72.54 | CLP 73.95 | CLP 72.30 | CLP 73.30 | 42,413,710 |
| 2025-12-22 | CLP 72.11 | CLP 72.98 | CLP 72.11 | CLP 72.54 | 26,963,856 |
| 2025-12-19 | CLP 72.00 | CLP 73.37 | CLP 72.00 | CLP 72.00 | 153,550,740 |
| 2025-12-18 | CLP 71.70 | CLP 72.36 | CLP 71.62 | CLP 72.01 | 45,753,108 |
| 2025-12-17 | CLP 73.04 | CLP 73.04 | CLP 71.55 | CLP 72.00 | 70,700,791 |
| 2025-12-16 | CLP 73.00 | CLP 73.29 | CLP 72.41 | CLP 73.04 | 55,271,653 |
| 2025-12-15 | CLP 73.93 | CLP 73.73 | CLP 72.50 | CLP 73.11 | 52,342,307 |
| 2025-12-12 | CLP 73.00 | CLP 73.61 | CLP 72.31 | CLP 73.00 | 42,192,047 |
| 2025-12-11 | CLP 71.20 | CLP 72.71 | CLP 70.80 | CLP 72.30 | 45,188,665 |
| 2025-12-10 | CLP 72.99 | CLP 72.60 | CLP 70.52 | CLP 71.65 | 23,999,886 |
| 2025-12-09 | CLP 73.79 | CLP 73.79 | CLP 71.50 | CLP 72.00 | 100,762,140 |
| 2025-12-05 | CLP 72.89 | CLP 74.40 | CLP 71.30 | CLP 74.40 | 45,307,804 |
| 2025-12-04 | CLP 72.60 | CLP 73.00 | CLP 71.01 | CLP 72.90 | 25,037,272 |
| 2025-12-03 | CLP 72.59 | CLP 72.65 | CLP 71.61 | CLP 72.60 | 38,244,104 |
| 2025-12-02 | CLP 72.98 | CLP 73.42 | CLP 71.52 | CLP 71.60 | 54,534,018 |
| 2025-12-01 | CLP 72.39 | CLP 72.98 | CLP 71.27 | CLP 72.98 | 44,356,335 |
| 2025-11-28 | CLP 72.00 | CLP 72.38 | CLP 71.31 | CLP 72.38 | 22,650,028 |
| 2025-11-27 | CLP 71.00 | CLP 71.99 | CLP 70.62 | CLP 71.99 | 6,806,415 |
| 2025-11-26 | CLP 70.46 | CLP 70.97 | CLP 70.10 | CLP 70.90 | 15,840,760 |
| 2025-11-25 | CLP 71.61 | CLP 70.99 | CLP 69.71 | CLP 70.00 | 19,505,603 |
| 2025-11-24 | CLP 70.10 | CLP 72.00 | CLP 69.71 | CLP 69.71 | 178,406,370 |
| 2025-11-21 | CLP 70.59 | CLP 71.22 | CLP 68.48 | CLP 70.00 | 55,942,477 |
| 2025-11-20 | CLP 73.25 | CLP 72.20 | CLP 69.22 | CLP 69.22 | 30,293,944 |
| 2025-11-19 | CLP 73.00 | CLP 73.50 | CLP 70.83 | CLP 71.47 | 62,380,820 |
| 2025-11-18 | CLP 72.95 | CLP 72.95 | CLP 70.70 | CLP 72.80 | 22,252,639 |
| 2025-11-17 | CLP 71.35 | CLP 74.67 | CLP 71.31 | CLP 72.96 | 34,723,111 |
| 2025-11-14 | CLP 72.80 | CLP 73.00 | CLP 71.21 | CLP 71.35 | 16,306,400 |
| 2025-11-13 | CLP 73.56 | CLP 74.00 | CLP 72.80 | CLP 72.80 | 16,205,906 |
| 2025-11-12 | CLP 74.20 | CLP 74.99 | CLP 73.11 | CLP 73.57 | 36,787,163 |
| 2025-11-11 | CLP 72.24 | CLP 74.39 | CLP 71.60 | CLP 74.39 | 33,396,250 |
| 2025-11-10 | CLP 72.00 | CLP 72.63 | CLP 71.51 | CLP 72.00 | 40,041,306 |
| 2025-11-07 | CLP 71.25 | CLP 72.49 | CLP 71.20 | CLP 72.00 | 34,419,234 |
| 2025-11-06 | CLP 72.00 | CLP 71.84 | CLP 70.50 | CLP 71.20 | 92,039,431 |
| 2025-11-05 | CLP 71.24 | CLP 72.01 | CLP 70.29 | CLP 71.70 | 63,180,380 |
| 2025-11-04 | CLP 72.00 | CLP 72.09 | CLP 70.47 | CLP 71.80 | 62,481,547 |
| 2025-11-03 | CLP 72.00 | CLP 73.46 | CLP 71.32 | CLP 72.40 | 90,903,017 |
| 2025-10-30 | CLP 71.40 | CLP 72.00 | CLP 70.78 | CLP 72.00 | 37,340,678 |
| 2025-10-29 | CLP 70.47 | CLP 71.40 | CLP 70.47 | CLP 71.40 | 34,285,621 |
| 2025-10-28 | CLP 71.76 | CLP 72.00 | CLP 70.92 | CLP 71.10 | 47,788,375 |
| 2025-10-27 | CLP 72.50 | CLP 72.50 | CLP 70.70 | CLP 71.76 | 28,561,610 |
| 2025-10-24 | CLP 72.07 | CLP 73.00 | CLP 71.35 | CLP 71.40 | 24,030,865 |
| 2025-10-23 | CLP 73.00 | CLP 72.52 | CLP 71.53 | CLP 72.06 | 43,888,461 |
| 2025-10-22 | CLP 73.00 | CLP 72.70 | CLP 71.71 | CLP 71.80 | 39,417,025 |
| 2025-10-21 | CLP 73.30 | CLP 73.29 | CLP 72.39 | CLP 72.52 | 46,622,717 |
| 2025-10-20 | CLP 72.55 | CLP 73.50 | CLP 72.55 | CLP 73.30 | 34,155,208 |
| 2025-10-17 | CLP 72.00 | CLP 74.49 | CLP 71.79 | CLP 72.55 | 408,404,010 |
| 2025-10-16 | CLP 73.00 | CLP 72.95 | CLP 72.00 | CLP 72.00 | 75,954,324 |
| 2025-10-15 | CLP 72.50 | CLP 72.97 | CLP 71.50 | CLP 72.30 | 162,812,800 |
| 2025-10-14 | CLP 71.52 | CLP 72.77 | CLP 71.32 | CLP 71.80 | 157,103,780 |
| 2025-10-13 | CLP 71.01 | CLP 72.50 | CLP 70.91 | CLP 72.50 | 41,817,224 |
| 2025-10-10 | CLP 72.00 | CLP 72.00 | CLP 70.72 | CLP 71.01 | 50,638,335 |
| 2025-10-09 | CLP 73.00 | CLP 72.90 | CLP 71.50 | CLP 71.80 | 38,462,405 |