Hipermarc S.A. (HIPERMARC) Price History
Daily open, high, low, close and volume for Hipermarc S.A. (HIPERMARC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-08 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-07 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-06 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-05 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-02 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-10-01 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-30 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-29 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-28 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-25 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-24 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-23 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-22 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-21 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-17 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-16 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-15 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-14 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-11 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-10 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-09 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-08 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-07 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-04 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-03 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-02 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-09-01 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-31 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-28 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-27 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-26 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-25 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-24 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-21 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-20 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-19 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-18 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-17 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-14 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-13 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-12 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-11 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-10 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-07 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-06 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-05 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-04 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-08-03 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-31 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-30 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-29 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-28 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-27 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-24 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-23 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-22 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-21 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-20 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-17 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 55 |
| 2026-07-15 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-14 | CLP 14.00 | CLP 14.00 | CLP 14.00 | CLP 14.50 | 16,688 |
| 2026-07-13 | CLP 14.51 | CLP 14.99 | CLP 14.51 | CLP 14.50 | 37,930 |
| 2026-07-10 | CLP 15.22 | CLP 15.22 | CLP 15.22 | CLP 14.50 | 42,318 |
| 2026-07-09 | CLP 14.82 | CLP 14.82 | CLP 14.82 | CLP 14.50 | 6,712 |
| 2026-07-08 | CLP 14.83 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 433,617 |
| 2026-07-07 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 0 |
| 2026-07-06 | CLP 14.84 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 352,398 |
| 2026-07-03 | CLP 14.50 | CLP 14.50 | CLP 14.50 | CLP 14.50 | 498,132 |
| 2026-07-02 | CLP 14.84 | CLP 14.84 | CLP 14.50 | CLP 14.50 | 254 |
| 2026-07-01 | CLP 14.49 | CLP 14.51 | CLP 14.00 | CLP 14.50 | 1,501,246 |
| 2026-06-30 | CLP 14.84 | CLP 14.49 | CLP 14.49 | CLP 14.39 | 696,509 |
| 2026-06-26 | CLP 14.84 | CLP 14.84 | CLP 14.83 | CLP 16.09 | 80,349 |
| 2026-06-25 | CLP 14.84 | CLP 14.84 | CLP 14.00 | CLP 16.09 | 14,203 |
| 2026-06-24 | CLP 14.84 | CLP 14.84 | CLP 14.70 | CLP 16.09 | 151 |
| 2026-06-23 | CLP 14.89 | CLP 14.89 | CLP 14.88 | CLP 16.09 | 6,470 |
| 2026-06-22 | CLP 16.09 | CLP 16.09 | CLP 16.09 | CLP 16.09 | 0 |
| 2026-06-19 | CLP 14.98 | CLP 14.98 | CLP 14.94 | CLP 16.09 | 108 |
| 2026-06-18 | CLP 14.96 | CLP 14.96 | CLP 14.96 | CLP 16.09 | 100 |
| 2026-06-17 | CLP 14.99 | CLP 14.99 | CLP 14.99 | CLP 16.09 | 8,100 |
| 2026-06-16 | CLP 14.99 | CLP 14.99 | CLP 14.99 | CLP 16.09 | 100 |
| 2026-06-15 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 100 |
| 2026-06-12 | CLP 15.00 | CLP 15.00 | CLP 14.90 | CLP 16.09 | 60,167 |
| 2026-06-11 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 3 |
| 2026-06-10 | CLP 16.09 | CLP 16.09 | CLP 16.09 | CLP 16.09 | 0 |
| 2026-06-09 | CLP 15.91 | CLP 15.91 | CLP 15.00 | CLP 16.09 | 210 |
| 2026-06-08 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 24,355 |
| 2026-06-05 | CLP 15.93 | CLP 15.93 | CLP 15.00 | CLP 16.09 | 12,181 |
| 2026-06-04 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 100 |
| 2026-06-03 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 40,096 |
| 2026-06-02 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 16.09 | 66 |
| 2026-06-01 | CLP 15.68 | CLP 15.68 | CLP 15.00 | CLP 16.09 | 71,010 |
| 2026-05-29 | CLP 15.92 | CLP 14.49 | CLP 14.49 | CLP 16.09 | 186,136 |
| 2026-05-28 | CLP 15.87 | CLP 15.87 | CLP 15.87 | CLP 16.09 | 25,100 |
| 2026-05-27 | CLP 15.90 | CLP 15.90 | CLP 15.90 | CLP 16.09 | 2,000 |
| 2026-05-26 | CLP 15.93 | CLP 15.93 | CLP 15.88 | CLP 16.09 | 3,050 |
| 2026-05-25 | CLP 15.70 | CLP 15.70 | CLP 15.70 | CLP 16.09 | 200 |
| 2026-05-22 | CLP 15.92 | CLP 15.92 | CLP 15.92 | CLP 16.09 | 65 |
| 2026-05-20 | CLP 15.89 | CLP 15.89 | CLP 15.89 | CLP 16.09 | 200 |
| 2026-05-19 | CLP 14.50 | CLP 15.90 | CLP 14.50 | CLP 16.09 | 100,200 |
| 2026-05-18 | CLP 15.90 | CLP 15.90 | CLP 15.90 | CLP 16.09 | 130 |
| 2026-05-15 | CLP 16.09 | CLP 16.09 | CLP 16.09 | CLP 16.09 | 0 |
| 2026-05-14 | CLP 15.91 | CLP 15.91 | CLP 15.91 | CLP 16.09 | 150 |
| 2026-05-13 | CLP 16.00 | CLP 16.00 | CLP 16.00 | CLP 16.09 | 25,353 |
| 2026-05-12 | CLP 16.00 | CLP 16.00 | CLP 16.00 | CLP 16.09 | 38,816 |
| 2026-05-11 | CLP 16.09 | CLP 16.09 | CLP 16.09 | CLP 16.09 | 0 |
| 2026-05-08 | CLP 16.45 | CLP 16.10 | CLP 16.10 | CLP 16.09 | 265,565 |
| 2026-05-07 | CLP 16.10 | CLP 16.45 | CLP 16.10 | CLP 16.09 | 48,183 |
| 2026-05-06 | CLP 16.09 | CLP 16.09 | CLP 16.09 | CLP 16.09 | 4,526 |
| 2026-05-05 | CLP 16.10 | CLP 16.10 | CLP 16.10 | CLP 16.09 | 60,577 |
| 2026-05-04 | CLP 16.00 | CLP 16.45 | CLP 16.00 | CLP 16.09 | 326 |
| 2026-04-30 | CLP 16.45 | CLP 16.45 | CLP 16.45 | CLP 16.09 | 200 |
| 2026-04-29 | CLP 16.02 | CLP 16.15 | CLP 16.02 | CLP 16.09 | 637,102 |
| 2026-04-28 | CLP 17.49 | CLP 17.49 | CLP 17.49 | CLP 17.49 | 0 |
| 2026-04-27 | CLP 17.99 | CLP 16.01 | CLP 16.01 | CLP 17.49 | 337,000 |
| 2026-04-24 | CLP 16.80 | CLP 17.80 | CLP 16.30 | CLP 17.49 | 1,005,609 |
| 2026-04-23 | CLP 18.48 | CLP 18.48 | CLP 18.48 | CLP 18.48 | 0 |
| 2026-04-22 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.48 | 3,350 |
| 2026-04-21 | CLP 18.48 | CLP 18.48 | CLP 18.48 | CLP 18.48 | 0 |
| 2026-04-20 | CLP 18.48 | CLP 18.48 | CLP 18.48 | CLP 18.48 | 0 |
| 2026-04-17 | CLP 17.10 | CLP 16.70 | CLP 16.70 | CLP 18.48 | 150,907 |
| 2026-04-16 | CLP 17.98 | CLP 17.98 | CLP 17.98 | CLP 18.48 | 1,371 |
| 2026-04-15 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.48 | 4,000 |
| 2026-04-14 | CLP 18.50 | CLP 18.50 | CLP 18.50 | CLP 18.48 | 1,232,761 |
| 2026-04-13 | CLP 17.00 | CLP 18.00 | CLP 17.00 | CLP 17.28 | 2,013,556 |
| 2026-04-10 | CLP 16.00 | CLP 16.00 | CLP 16.00 | CLP 16.00 | 1,635,824 |
| 2026-04-09 | CLP 17.20 | CLP 17.21 | CLP 16.00 | CLP 16.00 | 1,853,439 |
| 2026-04-08 | CLP 17.91 | CLP 17.91 | CLP 17.91 | CLP 17.91 | 0 |
| 2026-04-07 | CLP 17.91 | CLP 17.91 | CLP 17.91 | CLP 17.91 | 56 |
| 2026-04-06 | CLP 17.90 | CLP 17.90 | CLP 17.90 | CLP 17.91 | 60 |
| 2026-04-02 | CLP 17.91 | CLP 17.20 | CLP 17.20 | CLP 17.91 | 68,424 |
| 2026-04-01 | CLP 17.99 | CLP 17.99 | CLP 17.99 | CLP 17.91 | 23,056 |
| 2026-03-31 | CLP 17.98 | CLP 17.98 | CLP 17.03 | CLP 17.91 | 305,912 |
| 2026-03-30 | CLP 19.00 | CLP 19.00 | CLP 17.85 | CLP 17.91 | 122,973 |
| 2026-03-27 | CLP 17.00 | CLP 17.00 | CLP 17.00 | CLP 17.91 | 110,000 |
| 2026-03-26 | CLP 17.80 | CLP 17.80 | CLP 17.80 | CLP 17.91 | 2,853 |
| 2026-03-25 | CLP 17.91 | CLP 17.91 | CLP 17.91 | CLP 17.91 | 0 |
| 2026-03-24 | CLP 17.91 | CLP 17.91 | CLP 17.91 | CLP 17.91 | 0 |
| 2026-03-23 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 17.91 | 240,502 |
| 2026-03-20 | CLP 19.46 | CLP 19.46 | CLP 19.46 | CLP 17.91 | 170,572 |
| 2026-03-19 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 17.91 | 56 |
| 2026-03-18 | CLP 17.90 | CLP 17.90 | CLP 17.16 | CLP 17.91 | 20,000 |
| 2026-03-17 | CLP 17.12 | CLP 17.12 | CLP 17.12 | CLP 17.91 | 46,304 |
| 2026-03-16 | CLP 18.00 | CLP 18.00 | CLP 16.11 | CLP 17.91 | 11,909 |
| 2026-03-13 | CLP 17.90 | CLP 19.14 | CLP 17.41 | CLP 17.91 | 634,913 |
| 2026-03-12 | CLP 19.68 | CLP 19.68 | CLP 19.68 | CLP 19.11 | 5,000 |
| 2026-03-11 | CLP 18.44 | CLP 19.50 | CLP 18.50 | CLP 19.11 | 591,537 |
| 2026-03-10 | CLP 17.24 | CLP 18.50 | CLP 17.20 | CLP 17.84 | 2,707,058 |
| 2026-03-09 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.00 | 0 |
| 2026-03-06 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.00 | 55 |
| 2026-03-05 | CLP 19.14 | CLP 19.14 | CLP 19.14 | CLP 19.14 | 0 |
| 2026-03-04 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.14 | 13,263 |
| 2026-03-03 | CLP 19.14 | CLP 19.14 | CLP 19.14 | CLP 19.14 | 0 |
| 2026-03-02 | CLP 19.00 | CLP 19.14 | CLP 19.00 | CLP 19.14 | 18,133 |
| 2026-02-27 | CLP 19.00 | CLP 19.20 | CLP 19.00 | CLP 19.20 | 260,416 |
| 2026-02-26 | CLP 19.12 | CLP 19.12 | CLP 19.12 | CLP 19.14 | 1,640 |
| 2026-02-25 | CLP 19.14 | CLP 19.14 | CLP 19.14 | CLP 19.14 | 0 |
| 2026-02-24 | CLP 19.49 | CLP 19.49 | CLP 19.49 | CLP 19.14 | 2 |
| 2026-02-23 | CLP 19.20 | CLP 17.23 | CLP 17.23 | CLP 19.14 | 202,074 |
| 2026-02-20 | CLP 19.14 | CLP 19.14 | CLP 19.14 | CLP 19.14 | 0 |
| 2026-02-19 | CLP 17.90 | CLP 19.50 | CLP 17.90 | CLP 19.14 | 3,080,127 |
| 2026-02-18 | CLP 17.01 | CLP 18.80 | CLP 17.00 | CLP 17.97 | 3,213,200 |
| 2026-02-17 | CLP 17.99 | CLP 17.99 | CLP 17.00 | CLP 18.80 | 128,417 |
| 2026-02-16 | CLP 17.96 | CLP 17.96 | CLP 17.96 | CLP 18.80 | 25,055 |
| 2026-02-13 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-02-12 | CLP 16.92 | CLP 17.97 | CLP 16.92 | CLP 18.80 | 45,740 |
| 2026-02-11 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 2,772 |
| 2026-02-10 | CLP 17.50 | CLP 17.50 | CLP 17.50 | CLP 18.80 | 343,427 |
| 2026-02-09 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-02-06 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-02-05 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 100 |
| 2026-02-04 | CLP 17.39 | CLP 17.39 | CLP 17.39 | CLP 18.80 | 63,254 |
| 2026-02-03 | CLP 18.28 | CLP 18.28 | CLP 18.28 | CLP 18.80 | 50,000 |
| 2026-02-02 | CLP 18.28 | CLP 18.28 | CLP 18.28 | CLP 18.80 | 52,035 |
| 2026-01-30 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 18,000 |
| 2026-01-29 | CLP 18.30 | CLP 18.30 | CLP 18.30 | CLP 18.80 | 56,096 |
| 2026-01-28 | CLP 18.30 | CLP 18.30 | CLP 18.30 | CLP 18.80 | 342,627 |
| 2026-01-27 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 31,461 |
| 2026-01-26 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 1,500 |
| 2026-01-23 | CLP 18.40 | CLP 18.40 | CLP 18.40 | CLP 18.80 | 13,963 |
| 2026-01-22 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 27,350 |
| 2026-01-21 | CLP 17.90 | CLP 17.90 | CLP 17.90 | CLP 18.80 | 61,469 |
| 2026-01-20 | CLP 18.00 | CLP 17.90 | CLP 17.90 | CLP 18.80 | 184,705 |
| 2026-01-19 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-01-16 | CLP 18.97 | CLP 18.97 | CLP 18.60 | CLP 18.80 | 9,445 |
| 2026-01-15 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-01-14 | CLP 18.80 | CLP 18.80 | CLP 18.80 | CLP 18.80 | 0 |
| 2026-01-13 | CLP 18.89 | CLP 18.89 | CLP 18.00 | CLP 18.80 | 65,605 |
| 2026-01-12 | CLP 18.59 | CLP 18.59 | CLP 18.00 | CLP 18.80 | 285,983 |
| 2026-01-09 | CLP 19.16 | CLP 19.16 | CLP 18.59 | CLP 18.80 | 3,529 |
| 2026-01-08 | CLP 18.90 | CLP 18.90 | CLP 18.80 | CLP 18.80 | 6,219 |
| 2026-01-07 | CLP 18.80 | CLP 18.70 | CLP 18.70 | CLP 18.80 | 134,468 |
| 2026-01-06 | CLP 18.80 | CLP 19.19 | CLP 18.80 | CLP 18.80 | 8,878 |
| 2026-01-05 | CLP 19.19 | CLP 19.19 | CLP 18.00 | CLP 18.80 | 5,240 |
| 2026-01-02 | CLP 18.00 | CLP 18.80 | CLP 18.00 | CLP 18.80 | 35,930 |
| 2025-12-30 | CLP 18.00 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 16,617 |
| 2025-12-29 | CLP 18.50 | CLP 18.50 | CLP 18.50 | CLP 18.80 | 3 |
| 2025-12-26 | CLP 18.75 | CLP 18.75 | CLP 18.75 | CLP 18.80 | 2,124 |
| 2025-12-24 | CLP 18.79 | CLP 18.79 | CLP 18.00 | CLP 18.80 | 79,048 |
| 2025-12-23 | CLP 18.80 | CLP 18.60 | CLP 18.05 | CLP 18.80 | 353,304 |
| 2025-12-22 | CLP 18.80 | CLP 18.00 | CLP 18.00 | CLP 18.80 | 146,562 |
| 2025-12-19 | CLP 18.75 | CLP 18.75 | CLP 18.70 | CLP 18.80 | 208,463 |
| 2025-12-18 | CLP 18.74 | CLP 18.74 | CLP 18.74 | CLP 18.80 | 11,000 |
| 2025-12-17 | CLP 19.00 | CLP 18.75 | CLP 18.70 | CLP 18.80 | 229,854 |
| 2025-12-16 | CLP 18.90 | CLP 18.90 | CLP 18.80 | CLP 18.80 | 21,818 |
| 2025-12-15 | CLP 19.39 | CLP 18.50 | CLP 18.50 | CLP 18.80 | 184,059 |
| 2025-12-12 | CLP 18.50 | CLP 19.09 | CLP 18.50 | CLP 18.80 | 180,843 |
| 2025-12-11 | CLP 18.80 | CLP 18.80 | CLP 18.79 | CLP 18.80 | 551,318 |
| 2025-12-10 | CLP 19.71 | CLP 19.71 | CLP 19.71 | CLP 19.71 | 0 |
| 2025-12-09 | CLP 18.99 | CLP 19.00 | CLP 19.00 | CLP 19.71 | 211,544 |
| 2025-12-05 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.71 | 4,309 |
| 2025-12-04 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.71 | 28,947 |
| 2025-12-03 | CLP 19.50 | CLP 19.50 | CLP 19.29 | CLP 19.71 | 5,144 |
| 2025-12-02 | CLP 19.71 | CLP 19.71 | CLP 19.71 | CLP 19.71 | 0 |
| 2025-12-01 | CLP 19.00 | CLP 19.30 | CLP 19.30 | CLP 19.71 | 325,007 |
| 2025-11-28 | CLP 18.98 | CLP 20.00 | CLP 19.40 | CLP 19.71 | 1,655,995 |
| 2025-11-27 | CLP 17.62 | CLP 17.62 | CLP 17.62 | CLP 19.42 | 47,719 |
| 2025-11-26 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 0 |
| 2025-11-25 | CLP 19.00 | CLP 19.00 | CLP 18.98 | CLP 19.42 | 10,630 |
| 2025-11-24 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.42 | 18,381 |
| 2025-11-21 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 0 |
| 2025-11-20 | CLP 19.00 | CLP 19.42 | CLP 19.00 | CLP 19.42 | 6,050 |
| 2025-11-19 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 1,115 |
| 2025-11-18 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 61,499 |
| 2025-11-17 | CLP 19.42 | CLP 20.00 | CLP 19.42 | CLP 19.42 | 13,622 |
| 2025-11-14 | CLP 19.20 | CLP 19.25 | CLP 19.20 | CLP 19.42 | 45,243 |
| 2025-11-13 | CLP 20.00 | CLP 20.00 | CLP 19.20 | CLP 19.42 | 31,369 |
| 2025-11-12 | CLP 19.52 | CLP 19.50 | CLP 19.50 | CLP 19.42 | 316,756 |
| 2025-11-11 | CLP 19.50 | CLP 19.50 | CLP 19.50 | CLP 19.42 | 55 |
| 2025-11-10 | CLP 20.00 | CLP 20.00 | CLP 19.42 | CLP 19.42 | 12,947 |
| 2025-11-07 | CLP 19.00 | CLP 19.00 | CLP 19.00 | CLP 19.42 | 96,435 |
| 2025-11-06 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 100 |
| 2025-11-05 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 37,840 |
| 2025-11-04 | CLP 19.42 | CLP 19.42 | CLP 19.42 | CLP 19.42 | 178,847 |
| 2025-11-03 | CLP 20.20 | CLP 20.20 | CLP 19.44 | CLP 19.42 | 41,767 |
| 2025-10-30 | CLP 19.00 | CLP 20.00 | CLP 19.00 | CLP 19.42 | 500,000 |
| 2025-10-29 | CLP 18.00 | CLP 17.00 | CLP 17.00 | CLP 17.10 | 189,850 |
| 2025-10-28 | CLP 16.50 | CLP 16.50 | CLP 16.50 | CLP 17.10 | 197,354 |
| 2025-10-27 | CLP 17.50 | CLP 17.50 | CLP 17.50 | CLP 17.10 | 60 |
| 2025-10-24 | CLP 17.10 | CLP 17.10 | CLP 17.10 | CLP 17.10 | 0 |
| 2025-10-23 | CLP 16.97 | CLP 17.16 | CLP 16.99 | CLP 17.10 | 551,168 |
| 2025-10-22 | CLP 16.97 | CLP 16.97 | CLP 16.97 | CLP 17.16 | 56 |
| 2025-10-21 | CLP 17.00 | CLP 17.00 | CLP 16.98 | CLP 17.16 | 36,173 |
| 2025-10-20 | CLP 16.99 | CLP 16.99 | CLP 16.99 | CLP 17.16 | 59 |
| 2025-10-17 | CLP 16.10 | CLP 16.99 | CLP 16.49 | CLP 17.16 | 303,386 |
| 2025-10-16 | CLP 17.16 | CLP 17.16 | CLP 17.16 | CLP 17.16 | 0 |
| 2025-10-15 | CLP 17.16 | CLP 17.16 | CLP 17.16 | CLP 17.16 | 0 |
| 2025-10-14 | CLP 16.49 | CLP 16.49 | CLP 16.48 | CLP 17.16 | 16,485 |
| 2025-10-13 | CLP 16.49 | CLP 16.49 | CLP 16.49 | CLP 17.16 | 35,002 |
| 2025-10-10 | CLP 17.16 | CLP 17.16 | CLP 17.16 | CLP 17.16 | 0 |
| 2025-10-09 | CLP 16.48 | CLP 16.48 | CLP 16.48 | CLP 17.16 | 88,258 |