Inversiones Aguas Metropolitanas S.A. (IAM) Price History
Daily open, high, low, close and volume for Inversiones Aguas Metropolitanas S.A. (IAM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-08 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-07 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-06 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-05 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-02 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-10-01 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-30 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-29 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-28 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-25 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-24 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-23 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-22 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-21 | CLP 955.57 | CLP 955.57 | CLP 955.57 | CLP 955.57 | 0 |
| 2026-09-17 | CLP 955.57 | CLP 955.57 | CLP 896.00 | CLP 955.57 | 0 |
| 2026-09-16 | CLP 911.00 | CLP 930.00 | CLP 897.00 | CLP 911.00 | 452,123 |
| 2026-09-15 | CLP 896.12 | CLP 958.00 | CLP 896.12 | CLP 896.12 | 414,231 |
| 2026-09-14 | CLP 909.01 | CLP 929.99 | CLP 900.00 | CLP 909.01 | 95,761 |
| 2026-09-11 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-10 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-09 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-08 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-07 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-04 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-03 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-02 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-09-01 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-31 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-28 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-27 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-26 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-25 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-24 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-21 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-20 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-19 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-18 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-17 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-14 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-13 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-12 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-11 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-10 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-07 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-06 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-05 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-04 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-08-03 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-31 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-30 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-29 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-28 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-27 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-24 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-23 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-22 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-21 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-20 | CLP 921.89 | CLP 921.89 | CLP 921.89 | CLP 921.89 | 0 |
| 2026-07-17 | CLP 925.63 | CLP 925.62 | CLP 904.20 | CLP 921.89 | 81,317 |
| 2026-07-15 | CLP 925.00 | CLP 940.00 | CLP 917.94 | CLP 925.63 | 96,015 |
| 2026-07-14 | CLP 916.03 | CLP 925.00 | CLP 909.00 | CLP 917.94 | 135,259 |
| 2026-07-13 | CLP 919.99 | CLP 919.99 | CLP 908.35 | CLP 916.02 | 90,115 |
| 2026-07-10 | CLP 920.00 | CLP 919.99 | CLP 904.09 | CLP 914.63 | 176,203 |
| 2026-07-09 | CLP 911.00 | CLP 920.00 | CLP 910.90 | CLP 920.00 | 96,963 |
| 2026-07-08 | CLP 922.98 | CLP 915.48 | CLP 901.00 | CLP 912.56 | 412,446 |
| 2026-07-07 | CLP 924.00 | CLP 923.00 | CLP 914.88 | CLP 922.98 | 129,871 |
| 2026-07-06 | CLP 925.00 | CLP 925.00 | CLP 924.81 | CLP 924.81 | 24,752 |
| 2026-07-03 | CLP 920.08 | CLP 920.08 | CLP 918.46 | CLP 920.03 | 76,310 |
| 2026-07-02 | CLP 924.23 | CLP 926.00 | CLP 910.10 | CLP 920.08 | 93,417 |
| 2026-07-01 | CLP 925.01 | CLP 925.00 | CLP 910.56 | CLP 918.34 | 122,538 |
| 2026-06-30 | CLP 906.58 | CLP 950.00 | CLP 912.78 | CLP 925.10 | 144,075 |
| 2026-06-26 | CLP 918.00 | CLP 922.00 | CLP 906.69 | CLP 922.00 | 289,089 |
| 2026-06-25 | CLP 901.51 | CLP 918.95 | CLP 898.00 | CLP 917.00 | 272,054 |
| 2026-06-24 | CLP 920.00 | CLP 920.00 | CLP 900.01 | CLP 901.51 | 262,507 |
| 2026-06-23 | CLP 918.06 | CLP 917.85 | CLP 904.92 | CLP 908.14 | 138,904 |
| 2026-06-22 | CLP 929.00 | CLP 930.00 | CLP 916.00 | CLP 918.06 | 451,459 |
| 2026-06-19 | CLP 919.00 | CLP 925.27 | CLP 910.05 | CLP 910.05 | 311,797 |
| 2026-06-18 | CLP 924.12 | CLP 929.00 | CLP 913.56 | CLP 919.81 | 241,192 |
| 2026-06-17 | CLP 920.01 | CLP 920.00 | CLP 909.45 | CLP 920.00 | 358,825 |
| 2026-06-16 | CLP 925.19 | CLP 925.19 | CLP 912.16 | CLP 913.35 | 195,663 |
| 2026-06-15 | CLP 922.35 | CLP 929.09 | CLP 915.00 | CLP 922.00 | 3,285,733 |
| 2026-06-12 | CLP 924.93 | CLP 929.37 | CLP 920.99 | CLP 922.35 | 89,673 |
| 2026-06-11 | CLP 917.00 | CLP 925.03 | CLP 915.01 | CLP 924.93 | 1,428,853 |
| 2026-06-10 | CLP 915.37 | CLP 917.76 | CLP 909.12 | CLP 912.49 | 93,173 |
| 2026-06-09 | CLP 910.00 | CLP 924.78 | CLP 911.00 | CLP 915.37 | 134,501 |
| 2026-06-08 | CLP 915.00 | CLP 914.99 | CLP 906.51 | CLP 906.58 | 293,610 |
| 2026-06-05 | CLP 924.05 | CLP 940.40 | CLP 910.00 | CLP 915.00 | 210,931 |
| 2026-06-04 | CLP 955.00 | CLP 933.22 | CLP 915.55 | CLP 924.04 | 1,895,836 |
| 2026-06-03 | CLP 934.36 | CLP 950.00 | CLP 917.01 | CLP 921.73 | 259,519 |
| 2026-06-02 | CLP 950.00 | CLP 950.00 | CLP 914.37 | CLP 934.36 | 386,017 |
| 2026-06-01 | CLP 955.01 | CLP 955.01 | CLP 932.00 | CLP 933.01 | 177,604 |
| 2026-05-29 | CLP 984.99 | CLP 960.01 | CLP 954.30 | CLP 955.00 | 3,165,142 |
| 2026-05-28 | CLP 943.04 | CLP 985.00 | CLP 939.19 | CLP 985.00 | 545,806 |
| 2026-05-27 | CLP 979.90 | CLP 964.89 | CLP 937.48 | CLP 943.04 | 382,307 |
| 2026-05-26 | CLP 980.00 | CLP 980.00 | CLP 948.00 | CLP 950.00 | 262,194 |
| 2026-05-25 | CLP 972.00 | CLP 980.00 | CLP 949.53 | CLP 973.17 | 243,453 |
| 2026-05-22 | CLP 962.00 | CLP 977.75 | CLP 930.06 | CLP 970.00 | 814,503 |
| 2026-05-20 | CLP 885.39 | CLP 1,014.50 | CLP 885.39 | CLP 961.76 | 628,115 |
| 2026-05-19 | CLP 893.00 | CLP 898.20 | CLP 881.01 | CLP 885.38 | 120,598 |
| 2026-05-18 | CLP 905.00 | CLP 907.35 | CLP 887.97 | CLP 896.86 | 192,846 |
| 2026-05-15 | CLP 895.01 | CLP 905.00 | CLP 877.21 | CLP 897.06 | 113,276 |
| 2026-05-14 | CLP 909.14 | CLP 919.97 | CLP 885.00 | CLP 889.11 | 241,785 |
| 2026-05-13 | CLP 930.00 | CLP 930.00 | CLP 903.65 | CLP 909.13 | 497,591 |
| 2026-05-12 | CLP 934.94 | CLP 929.56 | CLP 920.04 | CLP 925.00 | 176,078 |
| 2026-05-11 | CLP 949.90 | CLP 949.90 | CLP 931.01 | CLP 934.94 | 98,104 |
| 2026-05-08 | CLP 951.01 | CLP 951.00 | CLP 937.00 | CLP 937.00 | 178,028 |
| 2026-05-07 | CLP 945.00 | CLP 960.89 | CLP 940.00 | CLP 945.24 | 134,220 |
| 2026-05-06 | CLP 941.00 | CLP 945.00 | CLP 926.00 | CLP 945.00 | 875,584 |
| 2026-05-05 | CLP 950.00 | CLP 950.00 | CLP 905.00 | CLP 940.00 | 669,569 |
| 2026-05-04 | CLP 980.00 | CLP 960.01 | CLP 934.50 | CLP 942.00 | 868,502 |
| 2026-04-30 | CLP 970.00 | CLP 980.00 | CLP 948.59 | CLP 980.00 | 282,334 |
| 2026-04-29 | CLP 988.18 | CLP 990.00 | CLP 976.40 | CLP 980.84 | 199,419 |
| 2026-04-28 | CLP 1,020.00 | CLP 996.00 | CLP 985.05 | CLP 988.18 | 123,696 |
| 2026-04-27 | CLP 1,000.00 | CLP 1,003.00 | CLP 995.00 | CLP 998.09 | 443,878 |
| 2026-04-24 | CLP 1,047.00 | CLP 1,015.00 | CLP 1,001.00 | CLP 1,006.60 | 133,689 |
| 2026-04-23 | CLP 1,019.00 | CLP 1,014.90 | CLP 994.55 | CLP 1,009.20 | 83,530 |
| 2026-04-22 | CLP 1,004.00 | CLP 1,009.90 | CLP 990.37 | CLP 1,003.10 | 199,374 |
| 2026-04-21 | CLP 1,014.10 | CLP 1,026.00 | CLP 1,000.00 | CLP 1,003.90 | 136,754 |
| 2026-04-20 | CLP 1,007.20 | CLP 1,010.00 | CLP 990.00 | CLP 1,004.90 | 2,106,354 |
| 2026-04-17 | CLP 1,023.70 | CLP 1,020.00 | CLP 1,000.10 | CLP 1,004.70 | 1,846,577 |
| 2026-04-16 | CLP 1,033.60 | CLP 1,036.30 | CLP 1,000.10 | CLP 1,013.60 | 123,518 |
| 2026-04-15 | CLP 1,016.90 | CLP 1,049.00 | CLP 1,009.50 | CLP 1,033.60 | 108,117 |
| 2026-04-14 | CLP 994.99 | CLP 1,018.60 | CLP 994.97 | CLP 1,016.90 | 285,391 |
| 2026-04-13 | CLP 992.89 | CLP 997.32 | CLP 981.00 | CLP 995.00 | 552,375 |
| 2026-04-10 | CLP 1,007.90 | CLP 1,002.80 | CLP 992.01 | CLP 992.89 | 144,681 |
| 2026-04-09 | CLP 993.11 | CLP 1,009.90 | CLP 991.00 | CLP 1,000.00 | 397,163 |
| 2026-04-08 | CLP 1,060.00 | CLP 1,060.10 | CLP 993.10 | CLP 1,007.80 | 277,554 |
| 2026-04-07 | CLP 1,036.00 | CLP 1,025.40 | CLP 985.00 | CLP 1,020.00 | 9,307,382 |
| 2026-04-06 | CLP 1,034.30 | CLP 1,040.50 | CLP 1,034.10 | CLP 1,036.00 | 39,907 |
| 2026-04-02 | CLP 1,040.00 | CLP 1,040.00 | CLP 1,022.90 | CLP 1,034.30 | 179,636 |
| 2026-04-01 | CLP 1,028.00 | CLP 1,049.00 | CLP 1,010.00 | CLP 1,040.00 | 215,414 |
| 2026-03-31 | CLP 999.00 | CLP 1,028.10 | CLP 977.01 | CLP 1,015.60 | 199,168 |
| 2026-03-30 | CLP 988.71 | CLP 987.00 | CLP 975.00 | CLP 987.00 | 680,894 |
| 2026-03-27 | CLP 999.90 | CLP 990.00 | CLP 975.00 | CLP 986.71 | 365,253 |
| 2026-03-26 | CLP 983.99 | CLP 990.00 | CLP 970.01 | CLP 984.26 | 2,047,410 |
| 2026-03-25 | CLP 973.66 | CLP 989.37 | CLP 970.00 | CLP 985.00 | 333,386 |
| 2026-03-24 | CLP 989.82 | CLP 1,000.00 | CLP 969.01 | CLP 989.38 | 561,648 |
| 2026-03-23 | CLP 985.01 | CLP 990.01 | CLP 966.54 | CLP 989.82 | 599,936 |
| 2026-03-20 | CLP 988.00 | CLP 997.48 | CLP 976.52 | CLP 985.00 | 186,851 |
| 2026-03-19 | CLP 1,019.00 | CLP 1,029.00 | CLP 970.01 | CLP 988.00 | 1,224,483 |
| 2026-03-18 | CLP 1,003.00 | CLP 1,017.10 | CLP 1,000.00 | CLP 1,001.30 | 128,107 |
| 2026-03-17 | CLP 996.00 | CLP 1,008.00 | CLP 994.02 | CLP 1,003.00 | 161,524 |
| 2026-03-16 | CLP 1,000.00 | CLP 1,000.00 | CLP 985.50 | CLP 996.00 | 323,772 |
| 2026-03-13 | CLP 1,030.00 | CLP 1,030.00 | CLP 981.01 | CLP 1,000.00 | 376,016 |
| 2026-03-12 | CLP 1,040.00 | CLP 1,040.00 | CLP 993.01 | CLP 1,005.80 | 161,835 |
| 2026-03-11 | CLP 1,005.00 | CLP 1,045.00 | CLP 985.00 | CLP 1,045.00 | 1,863,052 |
| 2026-03-10 | CLP 980.68 | CLP 1,012.70 | CLP 979.79 | CLP 1,005.00 | 1,752,470 |
| 2026-03-09 | CLP 1,005.00 | CLP 1,000.00 | CLP 980.00 | CLP 999.99 | 469,105 |
| 2026-03-06 | CLP 1,000.00 | CLP 1,005.00 | CLP 978.76 | CLP 998.00 | 185,234 |
| 2026-03-05 | CLP 1,023.10 | CLP 1,016.70 | CLP 982.05 | CLP 1,000.00 | 355,980 |
| 2026-03-04 | CLP 1,020.00 | CLP 1,040.00 | CLP 990.00 | CLP 1,013.00 | 625,837 |
| 2026-03-03 | CLP 1,038.00 | CLP 1,038.00 | CLP 991.57 | CLP 1,020.00 | 742,245 |
| 2026-03-02 | CLP 1,040.00 | CLP 1,043.00 | CLP 1,022.00 | CLP 1,038.00 | 481,499 |
| 2026-02-27 | CLP 1,057.10 | CLP 1,057.10 | CLP 1,030.60 | CLP 1,041.30 | 2,502,911 |
| 2026-02-26 | CLP 1,059.30 | CLP 1,062.00 | CLP 1,052.00 | CLP 1,062.00 | 2,091,079 |
| 2026-02-25 | CLP 1,059.90 | CLP 1,077.60 | CLP 1,055.30 | CLP 1,059.30 | 233,265 |
| 2026-02-24 | CLP 1,062.00 | CLP 1,062.00 | CLP 1,047.30 | CLP 1,060.00 | 594,620 |
| 2026-02-23 | CLP 1,050.00 | CLP 1,062.00 | CLP 1,044.20 | CLP 1,062.00 | 449,512 |
| 2026-02-20 | CLP 1,050.00 | CLP 1,053.50 | CLP 1,033.50 | CLP 1,047.00 | 265,296 |
| 2026-02-19 | CLP 1,055.00 | CLP 1,055.00 | CLP 1,030.00 | CLP 1,050.00 | 318,371 |
| 2026-02-18 | CLP 1,070.00 | CLP 1,070.00 | CLP 1,040.10 | CLP 1,055.00 | 450,184 |
| 2026-02-17 | CLP 1,068.00 | CLP 1,068.90 | CLP 1,040.90 | CLP 1,050.00 | 618,955 |
| 2026-02-16 | CLP 1,075.00 | CLP 1,075.00 | CLP 1,060.00 | CLP 1,068.00 | 292,422 |
| 2026-02-13 | CLP 1,085.00 | CLP 1,095.70 | CLP 1,070.60 | CLP 1,075.00 | 282,343 |
| 2026-02-12 | CLP 1,129.90 | CLP 1,108.50 | CLP 1,070.30 | CLP 1,084.90 | 526,321 |
| 2026-02-11 | CLP 1,095.00 | CLP 1,090.30 | CLP 1,071.00 | CLP 1,084.90 | 591,600 |
| 2026-02-10 | CLP 1,090.80 | CLP 1,090.00 | CLP 1,051.00 | CLP 1,090.00 | 506,244 |
| 2026-02-09 | CLP 1,100.00 | CLP 1,100.00 | CLP 1,070.60 | CLP 1,080.00 | 783,253 |
| 2026-02-06 | CLP 1,070.10 | CLP 1,100.00 | CLP 1,020.20 | CLP 1,100.00 | 575,710 |
| 2026-02-05 | CLP 1,109.70 | CLP 1,150.00 | CLP 1,072.00 | CLP 1,080.00 | 565,873 |
| 2026-02-04 | CLP 1,128.90 | CLP 1,109.70 | CLP 1,071.00 | CLP 1,109.70 | 532,200 |
| 2026-02-03 | CLP 1,110.00 | CLP 1,115.00 | CLP 1,081.10 | CLP 1,109.70 | 710,743 |
| 2026-02-02 | CLP 1,110.10 | CLP 1,114.00 | CLP 1,079.10 | CLP 1,110.00 | 1,137,801 |
| 2026-01-30 | CLP 1,120.20 | CLP 1,109.50 | CLP 1,091.10 | CLP 1,109.50 | 319,643 |
| 2026-01-29 | CLP 1,126.00 | CLP 1,130.20 | CLP 1,110.00 | CLP 1,110.00 | 496,256 |
| 2026-01-28 | CLP 1,116.60 | CLP 1,125.80 | CLP 1,095.00 | CLP 1,125.80 | 426,407 |
| 2026-01-27 | CLP 1,115.00 | CLP 1,129.00 | CLP 1,095.20 | CLP 1,110.00 | 579,298 |
| 2026-01-26 | CLP 1,094.30 | CLP 1,130.00 | CLP 1,089.70 | CLP 1,114.00 | 631,696 |
| 2026-01-23 | CLP 1,100.00 | CLP 1,100.00 | CLP 1,055.00 | CLP 1,094.00 | 574,665 |
| 2026-01-22 | CLP 1,150.00 | CLP 1,150.00 | CLP 1,081.40 | CLP 1,105.40 | 1,156,179 |
| 2026-01-21 | CLP 1,075.00 | CLP 1,124.10 | CLP 1,072.00 | CLP 1,105.00 | 1,035,543 |
| 2026-01-20 | CLP 1,089.00 | CLP 1,075.00 | CLP 1,042.00 | CLP 1,075.00 | 944,220 |
| 2026-01-19 | CLP 1,076.00 | CLP 1,074.90 | CLP 1,046.90 | CLP 1,065.00 | 332,163 |
| 2026-01-16 | CLP 1,080.10 | CLP 1,086.60 | CLP 1,055.00 | CLP 1,074.90 | 208,564 |
| 2026-01-15 | CLP 1,080.00 | CLP 1,080.00 | CLP 1,062.10 | CLP 1,080.00 | 457,225 |
| 2026-01-14 | CLP 1,080.00 | CLP 1,080.00 | CLP 1,054.40 | CLP 1,080.00 | 650,719 |
| 2026-01-13 | CLP 1,089.90 | CLP 1,083.00 | CLP 1,071.70 | CLP 1,074.00 | 345,404 |
| 2026-01-12 | CLP 1,090.00 | CLP 1,090.00 | CLP 1,055.00 | CLP 1,079.00 | 663,352 |
| 2026-01-09 | CLP 1,074.30 | CLP 1,073.00 | CLP 1,039.90 | CLP 1,054.90 | 184,512 |
| 2026-01-08 | CLP 1,073.00 | CLP 1,090.30 | CLP 1,063.10 | CLP 1,069.40 | 581,736 |
| 2026-01-07 | CLP 1,060.00 | CLP 1,073.40 | CLP 1,050.00 | CLP 1,073.40 | 259,193 |
| 2026-01-06 | CLP 1,040.00 | CLP 1,080.00 | CLP 1,024.90 | CLP 1,060.00 | 1,476,045 |
| 2026-01-05 | CLP 1,039.90 | CLP 1,040.00 | CLP 1,010.60 | CLP 1,040.00 | 405,373 |
| 2026-01-02 | CLP 1,024.20 | CLP 1,040.00 | CLP 1,009.90 | CLP 1,040.00 | 205,368 |
| 2025-12-30 | CLP 1,026.90 | CLP 1,028.20 | CLP 1,021.90 | CLP 1,024.20 | 69,656 |
| 2025-12-29 | CLP 1,030.00 | CLP 1,029.80 | CLP 1,010.10 | CLP 1,024.30 | 69,728 |
| 2025-12-26 | CLP 1,032.00 | CLP 1,030.00 | CLP 995.02 | CLP 1,030.00 | 192,089 |
| 2025-12-24 | CLP 1,009.90 | CLP 1,020.00 | CLP 990.01 | CLP 1,015.50 | 125,875 |
| 2025-12-23 | CLP 1,009.00 | CLP 1,023.80 | CLP 998.02 | CLP 1,010.00 | 308,333 |
| 2025-12-22 | CLP 1,005.60 | CLP 1,031.10 | CLP 990.01 | CLP 1,009.00 | 134,832 |
| 2025-12-19 | CLP 1,009.10 | CLP 1,022.10 | CLP 999.76 | CLP 1,004.70 | 1,000,819 |
| 2025-12-18 | CLP 1,000.00 | CLP 1,009.00 | CLP 999.88 | CLP 1,009.00 | 208,394 |
| 2025-12-17 | CLP 1,016.90 | CLP 1,020.00 | CLP 991.00 | CLP 999.99 | 663,839 |
| 2025-12-16 | CLP 1,020.30 | CLP 1,020.20 | CLP 990.00 | CLP 1,016.90 | 496,897 |
| 2025-12-15 | CLP 1,028.10 | CLP 1,028.00 | CLP 1,000.20 | CLP 1,020.00 | 280,694 |
| 2025-12-12 | CLP 1,025.00 | CLP 1,030.00 | CLP 979.20 | CLP 1,025.00 | 1,578,663 |
| 2025-12-11 | CLP 1,010.00 | CLP 1,028.10 | CLP 1,000.00 | CLP 1,025.00 | 496,297 |
| 2025-12-10 | CLP 1,000.00 | CLP 1,010.00 | CLP 990.20 | CLP 1,010.00 | 148,548 |
| 2025-12-09 | CLP 1,000.00 | CLP 1,005.00 | CLP 977.00 | CLP 1,000.00 | 365,306 |
| 2025-12-05 | CLP 1,000.00 | CLP 1,005.00 | CLP 988.67 | CLP 999.28 | 208,536 |
| 2025-12-04 | CLP 998.99 | CLP 1,000.00 | CLP 980.00 | CLP 999.52 | 1,545,614 |
| 2025-12-03 | CLP 989.00 | CLP 999.00 | CLP 975.07 | CLP 999.00 | 744,407 |
| 2025-12-02 | CLP 988.67 | CLP 999.49 | CLP 976.00 | CLP 999.00 | 405,698 |
| 2025-12-01 | CLP 1,007.00 | CLP 1,000.00 | CLP 952.01 | CLP 990.00 | 402,458 |
| 2025-11-28 | CLP 1,001.00 | CLP 1,007.00 | CLP 980.00 | CLP 1,004.20 | 308,063 |
| 2025-11-27 | CLP 1,000.00 | CLP 1,000.00 | CLP 998.00 | CLP 999.92 | 95,665 |
| 2025-11-26 | CLP 988.00 | CLP 1,000.00 | CLP 978.03 | CLP 1,000.00 | 511,569 |
| 2025-11-25 | CLP 980.00 | CLP 995.00 | CLP 974.96 | CLP 988.00 | 504,423 |
| 2025-11-24 | CLP 975.80 | CLP 980.00 | CLP 970.01 | CLP 980.00 | 894,752 |
| 2025-11-21 | CLP 980.00 | CLP 984.86 | CLP 960.47 | CLP 984.00 | 409,211 |
| 2025-11-20 | CLP 991.94 | CLP 990.00 | CLP 968.60 | CLP 980.00 | 918,365 |
| 2025-11-19 | CLP 995.00 | CLP 995.00 | CLP 974.00 | CLP 989.99 | 630,690 |
| 2025-11-18 | CLP 1,003.80 | CLP 1,006.90 | CLP 969.00 | CLP 995.00 | 739,110 |
| 2025-11-17 | CLP 1,000.00 | CLP 1,010.30 | CLP 975.00 | CLP 997.52 | 211,680 |
| 2025-11-14 | CLP 990.00 | CLP 990.00 | CLP 935.01 | CLP 990.00 | 630,539 |
| 2025-11-13 | CLP 990.20 | CLP 990.00 | CLP 980.10 | CLP 990.00 | 959,470 |
| 2025-11-12 | CLP 988.00 | CLP 1,000.00 | CLP 970.01 | CLP 990.00 | 1,217,708 |
| 2025-11-11 | CLP 990.00 | CLP 990.00 | CLP 965.90 | CLP 988.00 | 522,508 |
| 2025-11-10 | CLP 981.00 | CLP 990.20 | CLP 955.00 | CLP 989.00 | 541,509 |
| 2025-11-07 | CLP 970.77 | CLP 1,010.50 | CLP 950.00 | CLP 981.00 | 427,978 |
| 2025-11-06 | CLP 960.00 | CLP 970.00 | CLP 940.00 | CLP 970.00 | 228,501 |
| 2025-11-05 | CLP 959.99 | CLP 985.90 | CLP 940.02 | CLP 960.00 | 468,517 |
| 2025-11-04 | CLP 999.90 | CLP 969.09 | CLP 930.59 | CLP 945.00 | 302,092 |
| 2025-11-03 | CLP 949.99 | CLP 970.00 | CLP 940.50 | CLP 950.00 | 1,200,723 |
| 2025-10-30 | CLP 956.00 | CLP 955.00 | CLP 936.97 | CLP 949.99 | 1,169,779 |
| 2025-10-29 | CLP 940.99 | CLP 999.90 | CLP 948.00 | CLP 956.97 | 369,446 |
| 2025-10-28 | CLP 941.00 | CLP 940.00 | CLP 910.00 | CLP 937.09 | 125,721 |
| 2025-10-27 | CLP 934.00 | CLP 940.00 | CLP 910.58 | CLP 939.00 | 961,154 |
| 2025-10-24 | CLP 930.00 | CLP 945.00 | CLP 924.96 | CLP 935.00 | 314,638 |
| 2025-10-23 | CLP 906.80 | CLP 935.00 | CLP 900.71 | CLP 935.00 | 343,310 |
| 2025-10-22 | CLP 897.01 | CLP 920.89 | CLP 895.00 | CLP 907.05 | 752,574 |
| 2025-10-21 | CLP 906.43 | CLP 915.99 | CLP 897.00 | CLP 900.00 | 3,100,581 |
| 2025-10-20 | CLP 897.99 | CLP 920.89 | CLP 896.02 | CLP 900.90 | 2,633,451 |
| 2025-10-17 | CLP 899.23 | CLP 900.00 | CLP 897.00 | CLP 899.00 | 767,696 |
| 2025-10-16 | CLP 900.00 | CLP 907.19 | CLP 898.00 | CLP 899.23 | 731,826 |
| 2025-10-15 | CLP 912.00 | CLP 916.97 | CLP 900.00 | CLP 900.00 | 5,060,204 |
| 2025-10-14 | CLP 905.00 | CLP 913.90 | CLP 905.00 | CLP 911.50 | 1,023,591 |
| 2025-10-13 | CLP 904.80 | CLP 912.50 | CLP 905.00 | CLP 909.00 | 1,960,726 |
| 2025-10-10 | CLP 914.77 | CLP 914.80 | CLP 891.90 | CLP 904.80 | 673,748 |
| 2025-10-09 | CLP 915.00 | CLP 920.00 | CLP 911.10 | CLP 915.00 | 510,628 |