Inversiones La Construcción S.A. (ILC) Price History
Daily open, high, low, close and volume for Inversiones La Construcción S.A. (ILC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-08 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-07 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-06 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-05 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-02 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-10-01 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-30 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-29 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-28 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-25 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-24 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-23 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-22 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-21 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | CLP 25,000.00 | 0 |
| 2026-09-17 | CLP 25,000.00 | CLP 25,000.00 | CLP 24,380.00 | CLP 25,000.00 | 0 |
| 2026-09-16 | CLP 24,241.00 | CLP 24,599.00 | CLP 23,839.00 | CLP 24,241.00 | 17,925 |
| 2026-09-15 | CLP 23,840.00 | CLP 24,230.00 | CLP 23,616.00 | CLP 23,840.00 | 84,136 |
| 2026-09-14 | CLP 24,189.00 | CLP 24,200.00 | CLP 23,550.00 | CLP 24,189.00 | 74,076 |
| 2026-09-11 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-10 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-09 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-08 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-07 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-04 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-03 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-02 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-09-01 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-31 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-28 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-27 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-26 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-25 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-24 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-21 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-20 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-19 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-18 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-17 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-14 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-13 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-12 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-11 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-10 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-07 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-06 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-05 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-04 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-08-03 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-31 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-30 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-29 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-28 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-27 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-24 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-23 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-22 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-21 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-20 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | CLP 21,450.00 | 0 |
| 2026-07-17 | CLP 21,719.00 | CLP 21,635.00 | CLP 21,250.00 | CLP 21,450.00 | 61,387 |
| 2026-07-15 | CLP 21,362.00 | CLP 21,800.00 | CLP 21,300.00 | CLP 21,719.00 | 13,735 |
| 2026-07-14 | CLP 21,699.00 | CLP 21,600.00 | CLP 21,200.00 | CLP 21,450.00 | 28,601 |
| 2026-07-13 | CLP 21,800.00 | CLP 21,709.00 | CLP 21,410.00 | CLP 21,540.00 | 36,059 |
| 2026-07-10 | CLP 21,870.00 | CLP 21,860.00 | CLP 21,500.00 | CLP 21,798.00 | 14,923 |
| 2026-07-09 | CLP 21,870.00 | CLP 21,870.00 | CLP 21,546.00 | CLP 21,860.00 | 14,955 |
| 2026-07-08 | CLP 21,700.00 | CLP 21,870.00 | CLP 21,399.00 | CLP 21,870.00 | 36,031 |
| 2026-07-07 | CLP 22,080.00 | CLP 22,064.00 | CLP 21,700.00 | CLP 21,700.00 | 59,506 |
| 2026-07-06 | CLP 22,290.00 | CLP 22,291.00 | CLP 21,900.00 | CLP 22,080.00 | 28,395 |
| 2026-07-03 | CLP 22,300.00 | CLP 22,330.00 | CLP 22,080.00 | CLP 22,296.00 | 24,534 |
| 2026-07-02 | CLP 22,051.00 | CLP 22,338.00 | CLP 22,051.00 | CLP 22,327.00 | 14,075 |
| 2026-07-01 | CLP 22,122.00 | CLP 22,899.00 | CLP 22,000.00 | CLP 22,000.00 | 27,258 |
| 2026-06-30 | CLP 21,900.00 | CLP 22,470.00 | CLP 21,600.00 | CLP 22,250.00 | 40,405 |
| 2026-06-26 | CLP 21,960.00 | CLP 22,127.00 | CLP 21,779.00 | CLP 21,996.00 | 9,490 |
| 2026-06-25 | CLP 21,868.00 | CLP 22,177.00 | CLP 21,660.00 | CLP 21,960.00 | 27,314 |
| 2026-06-24 | CLP 22,199.00 | CLP 22,199.00 | CLP 21,700.00 | CLP 21,870.00 | 10,257 |
| 2026-06-23 | CLP 22,000.00 | CLP 22,500.00 | CLP 21,702.00 | CLP 21,900.00 | 33,299 |
| 2026-06-22 | CLP 21,684.00 | CLP 23,299.00 | CLP 21,743.00 | CLP 22,000.00 | 45,872 |
| 2026-06-19 | CLP 21,200.00 | CLP 21,899.00 | CLP 21,200.00 | CLP 21,684.00 | 30,221 |
| 2026-06-18 | CLP 21,762.00 | CLP 21,950.00 | CLP 21,050.00 | CLP 21,050.00 | 55,389 |
| 2026-06-17 | CLP 21,979.00 | CLP 21,979.00 | CLP 21,600.00 | CLP 21,762.00 | 127,805 |
| 2026-06-16 | CLP 21,950.00 | CLP 22,470.00 | CLP 21,800.00 | CLP 22,019.00 | 75,590 |
| 2026-06-15 | CLP 22,300.00 | CLP 22,500.00 | CLP 22,000.00 | CLP 22,000.00 | 59,803 |
| 2026-06-12 | CLP 22,344.00 | CLP 22,650.00 | CLP 22,000.00 | CLP 22,000.00 | 18,807 |
| 2026-06-11 | CLP 22,050.00 | CLP 22,189.00 | CLP 21,500.00 | CLP 21,886.00 | 32,941 |
| 2026-06-10 | CLP 21,550.00 | CLP 21,670.00 | CLP 21,200.00 | CLP 21,300.00 | 29,639 |
| 2026-06-09 | CLP 21,999.00 | CLP 21,999.00 | CLP 21,101.00 | CLP 21,494.00 | 60,965 |
| 2026-06-08 | CLP 22,036.00 | CLP 22,036.00 | CLP 21,000.00 | CLP 21,365.00 | 27,326 |
| 2026-06-05 | CLP 22,217.00 | CLP 22,594.00 | CLP 21,986.00 | CLP 22,036.00 | 18,842 |
| 2026-06-04 | CLP 22,400.00 | CLP 22,893.00 | CLP 22,052.00 | CLP 22,217.00 | 16,567 |
| 2026-06-03 | CLP 22,697.00 | CLP 22,697.00 | CLP 21,851.00 | CLP 22,400.00 | 23,391 |
| 2026-06-02 | CLP 22,528.00 | CLP 22,698.00 | CLP 22,290.00 | CLP 22,698.00 | 12,184 |
| 2026-06-01 | CLP 23,305.00 | CLP 23,500.00 | CLP 22,000.00 | CLP 22,700.00 | 93,218 |
| 2026-05-29 | CLP 22,350.00 | CLP 23,300.00 | CLP 22,005.00 | CLP 23,300.00 | 120,329 |
| 2026-05-28 | CLP 22,600.00 | CLP 22,990.00 | CLP 22,005.00 | CLP 22,350.00 | 63,658 |
| 2026-05-27 | CLP 22,000.00 | CLP 22,650.00 | CLP 21,925.00 | CLP 22,474.00 | 46,013 |
| 2026-05-26 | CLP 20,312.00 | CLP 21,708.00 | CLP 20,300.00 | CLP 21,503.00 | 91,593 |
| 2026-05-25 | CLP 20,690.00 | CLP 20,690.00 | CLP 19,600.00 | CLP 20,300.00 | 38,697 |
| 2026-05-22 | CLP 21,100.00 | CLP 21,700.00 | CLP 20,505.00 | CLP 20,999.00 | 23,329 |
| 2026-05-20 | CLP 20,900.00 | CLP 21,299.00 | CLP 20,401.00 | CLP 21,000.00 | 67,758 |
| 2026-05-19 | CLP 20,756.00 | CLP 20,948.00 | CLP 20,300.00 | CLP 20,343.00 | 21,809 |
| 2026-05-18 | CLP 20,201.00 | CLP 23,725.00 | CLP 20,005.00 | CLP 20,750.00 | 40,969 |
| 2026-05-15 | CLP 19,681.00 | CLP 21,000.00 | CLP 19,591.00 | CLP 20,710.00 | 76,134 |
| 2026-05-14 | CLP 19,847.00 | CLP 20,030.00 | CLP 19,500.00 | CLP 20,000.00 | 41,294 |
| 2026-05-13 | CLP 20,550.00 | CLP 20,550.00 | CLP 19,695.00 | CLP 19,800.00 | 60,984 |
| 2026-05-12 | CLP 20,199.00 | CLP 20,499.00 | CLP 19,842.00 | CLP 20,499.00 | 10,118 |
| 2026-05-11 | CLP 20,293.00 | CLP 20,200.00 | CLP 19,900.00 | CLP 20,200.00 | 13,868 |
| 2026-05-08 | CLP 20,450.00 | CLP 20,400.00 | CLP 19,831.00 | CLP 20,200.00 | 43,485 |
| 2026-05-07 | CLP 20,900.00 | CLP 20,800.00 | CLP 20,443.00 | CLP 20,465.00 | 25,882 |
| 2026-05-06 | CLP 20,499.00 | CLP 21,000.00 | CLP 20,117.00 | CLP 20,888.00 | 26,736 |
| 2026-05-05 | CLP 20,750.00 | CLP 20,750.00 | CLP 20,102.00 | CLP 20,300.00 | 118,385 |
| 2026-05-04 | CLP 20,980.00 | CLP 20,851.00 | CLP 20,351.00 | CLP 20,750.00 | 30,481 |
| 2026-04-30 | CLP 21,499.00 | CLP 21,300.00 | CLP 20,856.00 | CLP 20,980.00 | 33,643 |
| 2026-04-29 | CLP 21,200.00 | CLP 21,200.00 | CLP 20,711.00 | CLP 21,054.00 | 34,093 |
| 2026-04-28 | CLP 21,450.00 | CLP 21,275.00 | CLP 21,001.00 | CLP 21,200.00 | 31,119 |
| 2026-04-27 | CLP 21,500.00 | CLP 21,500.00 | CLP 21,051.00 | CLP 21,489.00 | 97,769 |
| 2026-04-24 | CLP 21,429.00 | CLP 21,649.00 | CLP 21,186.00 | CLP 21,550.00 | 33,671 |
| 2026-04-23 | CLP 21,767.00 | CLP 21,459.00 | CLP 20,856.00 | CLP 21,430.00 | 71,503 |
| 2026-04-22 | CLP 21,548.00 | CLP 21,780.00 | CLP 20,650.00 | CLP 21,380.00 | 53,617 |
| 2026-04-21 | CLP 21,750.00 | CLP 21,750.00 | CLP 21,450.00 | CLP 21,548.00 | 25,185 |
| 2026-04-20 | CLP 21,750.00 | CLP 21,600.00 | CLP 21,431.00 | CLP 21,600.00 | 41,620 |
| 2026-04-17 | CLP 21,600.00 | CLP 22,100.00 | CLP 21,383.00 | CLP 21,800.00 | 48,182 |
| 2026-04-16 | CLP 21,560.00 | CLP 21,990.00 | CLP 21,300.00 | CLP 21,600.00 | 46,559 |
| 2026-04-15 | CLP 20,819.00 | CLP 21,659.00 | CLP 20,820.00 | CLP 21,560.00 | 46,564 |
| 2026-04-14 | CLP 20,300.00 | CLP 21,480.00 | CLP 20,300.00 | CLP 21,404.00 | 46,909 |
| 2026-04-13 | CLP 21,000.00 | CLP 21,291.00 | CLP 20,300.00 | CLP 20,300.00 | 71,092 |
| 2026-04-10 | CLP 20,700.00 | CLP 20,999.00 | CLP 20,655.00 | CLP 20,850.00 | 31,921 |
| 2026-04-09 | CLP 20,702.00 | CLP 20,985.00 | CLP 20,600.00 | CLP 20,700.00 | 33,152 |
| 2026-04-08 | CLP 21,499.00 | CLP 21,500.00 | CLP 20,520.00 | CLP 20,700.00 | 47,820 |
| 2026-04-07 | CLP 20,195.00 | CLP 20,699.00 | CLP 19,770.00 | CLP 20,597.00 | 25,764 |
| 2026-04-06 | CLP 19,901.00 | CLP 20,199.00 | CLP 19,800.00 | CLP 20,195.00 | 11,805 |
| 2026-04-02 | CLP 20,200.00 | CLP 20,100.00 | CLP 19,500.00 | CLP 19,900.00 | 19,364 |
| 2026-04-01 | CLP 19,425.00 | CLP 20,249.00 | CLP 19,425.00 | CLP 20,200.00 | 83,117 |
| 2026-03-31 | CLP 19,800.00 | CLP 19,800.00 | CLP 19,192.00 | CLP 19,400.00 | 74,593 |
| 2026-03-30 | CLP 19,800.00 | CLP 19,800.00 | CLP 18,800.00 | CLP 19,500.00 | 142,203 |
| 2026-03-27 | CLP 20,182.00 | CLP 20,000.00 | CLP 19,306.00 | CLP 19,800.00 | 93,381 |
| 2026-03-26 | CLP 19,800.00 | CLP 20,400.00 | CLP 19,800.00 | CLP 20,180.00 | 13,136 |
| 2026-03-25 | CLP 20,450.00 | CLP 20,450.00 | CLP 19,798.00 | CLP 19,999.00 | 78,047 |
| 2026-03-24 | CLP 20,391.00 | CLP 20,613.00 | CLP 19,803.00 | CLP 20,250.00 | 109,718 |
| 2026-03-23 | CLP 21,000.00 | CLP 21,450.00 | CLP 20,001.00 | CLP 20,670.00 | 70,681 |
| 2026-03-20 | CLP 21,400.00 | CLP 21,400.00 | CLP 20,700.00 | CLP 21,000.00 | 34,483 |
| 2026-03-19 | CLP 21,200.00 | CLP 21,200.00 | CLP 20,517.00 | CLP 21,200.00 | 63,683 |
| 2026-03-18 | CLP 21,001.00 | CLP 21,497.00 | CLP 20,800.00 | CLP 21,201.00 | 31,486 |
| 2026-03-17 | CLP 21,100.00 | CLP 21,100.00 | CLP 20,821.00 | CLP 21,001.00 | 53,632 |
| 2026-03-16 | CLP 20,900.00 | CLP 21,200.00 | CLP 20,787.00 | CLP 20,995.00 | 83,473 |
| 2026-03-13 | CLP 21,000.00 | CLP 21,199.00 | CLP 20,501.00 | CLP 20,900.00 | 58,717 |
| 2026-03-12 | CLP 20,795.00 | CLP 21,000.00 | CLP 20,231.00 | CLP 21,000.00 | 90,055 |
| 2026-03-11 | CLP 20,800.00 | CLP 20,998.00 | CLP 20,501.00 | CLP 20,805.00 | 25,393 |
| 2026-03-10 | CLP 19,700.00 | CLP 20,700.00 | CLP 19,700.00 | CLP 20,653.00 | 29,146 |
| 2026-03-09 | CLP 19,990.00 | CLP 19,990.00 | CLP 19,471.00 | CLP 19,700.00 | 94,992 |
| 2026-03-06 | CLP 19,999.00 | CLP 20,100.00 | CLP 19,128.00 | CLP 20,100.00 | 43,507 |
| 2026-03-05 | CLP 20,000.00 | CLP 20,982.00 | CLP 19,310.00 | CLP 20,000.00 | 70,311 |
| 2026-03-04 | CLP 19,500.00 | CLP 20,302.00 | CLP 19,500.00 | CLP 20,302.00 | 23,102 |
| 2026-03-03 | CLP 19,499.00 | CLP 19,500.00 | CLP 18,000.00 | CLP 19,500.00 | 107,476 |
| 2026-03-02 | CLP 19,643.00 | CLP 19,998.00 | CLP 19,600.00 | CLP 19,700.00 | 45,183 |
| 2026-02-27 | CLP 20,300.00 | CLP 20,300.00 | CLP 20,100.00 | CLP 20,250.00 | 1,109,371 |
| 2026-02-26 | CLP 20,304.00 | CLP 20,304.00 | CLP 20,000.00 | CLP 20,250.00 | 15,551 |
| 2026-02-25 | CLP 20,200.00 | CLP 20,304.00 | CLP 20,000.00 | CLP 20,304.00 | 112,460 |
| 2026-02-24 | CLP 20,200.00 | CLP 20,350.00 | CLP 19,751.00 | CLP 20,200.00 | 68,233 |
| 2026-02-23 | CLP 20,200.00 | CLP 20,200.00 | CLP 19,991.00 | CLP 20,200.00 | 21,938 |
| 2026-02-20 | CLP 19,999.00 | CLP 20,200.00 | CLP 19,700.00 | CLP 20,200.00 | 58,479 |
| 2026-02-19 | CLP 20,025.00 | CLP 20,025.00 | CLP 19,000.00 | CLP 20,000.00 | 75,092 |
| 2026-02-18 | CLP 20,000.00 | CLP 20,051.00 | CLP 19,501.00 | CLP 20,000.00 | 41,873 |
| 2026-02-17 | CLP 20,000.00 | CLP 20,098.00 | CLP 19,701.00 | CLP 20,000.00 | 187,191 |
| 2026-02-16 | CLP 19,995.00 | CLP 20,300.00 | CLP 19,746.00 | CLP 20,000.00 | 135,482 |
| 2026-02-13 | CLP 20,450.00 | CLP 20,669.00 | CLP 19,751.00 | CLP 19,995.00 | 54,482 |
| 2026-02-12 | CLP 20,050.00 | CLP 20,900.00 | CLP 19,799.00 | CLP 20,447.00 | 51,108 |
| 2026-02-11 | CLP 20,500.00 | CLP 20,930.00 | CLP 19,402.00 | CLP 20,050.00 | 115,122 |
| 2026-02-10 | CLP 21,500.00 | CLP 21,501.00 | CLP 20,321.00 | CLP 20,500.00 | 74,322 |
| 2026-02-09 | CLP 21,700.00 | CLP 21,701.00 | CLP 21,003.00 | CLP 21,500.00 | 66,834 |
| 2026-02-06 | CLP 21,791.00 | CLP 21,791.00 | CLP 21,287.00 | CLP 21,699.00 | 41,431 |
| 2026-02-05 | CLP 22,500.00 | CLP 22,500.00 | CLP 21,701.00 | CLP 21,798.00 | 49,175 |
| 2026-02-04 | CLP 22,000.00 | CLP 22,600.00 | CLP 22,000.00 | CLP 22,382.00 | 65,528 |
| 2026-02-03 | CLP 21,999.00 | CLP 22,050.00 | CLP 21,699.00 | CLP 22,050.00 | 105,470 |
| 2026-02-02 | CLP 21,800.00 | CLP 21,999.00 | CLP 21,400.00 | CLP 21,850.00 | 103,799 |
| 2026-01-30 | CLP 21,999.00 | CLP 21,999.00 | CLP 21,054.00 | CLP 21,799.00 | 87,009 |
| 2026-01-29 | CLP 22,000.00 | CLP 21,999.00 | CLP 21,401.00 | CLP 21,800.00 | 97,361 |
| 2026-01-28 | CLP 21,998.00 | CLP 22,195.00 | CLP 21,200.00 | CLP 21,700.00 | 70,706 |
| 2026-01-27 | CLP 22,000.00 | CLP 22,000.00 | CLP 21,802.00 | CLP 21,946.00 | 42,175 |
| 2026-01-26 | CLP 21,680.00 | CLP 22,264.00 | CLP 21,000.00 | CLP 22,000.00 | 65,582 |
| 2026-01-23 | CLP 22,300.00 | CLP 22,300.00 | CLP 20,801.00 | CLP 21,650.00 | 57,349 |
| 2026-01-22 | CLP 21,331.00 | CLP 22,000.00 | CLP 21,400.00 | CLP 21,720.00 | 110,375 |
| 2026-01-21 | CLP 20,900.00 | CLP 21,799.00 | CLP 20,900.00 | CLP 21,799.00 | 147,180 |
| 2026-01-20 | CLP 20,999.00 | CLP 20,999.00 | CLP 20,700.00 | CLP 20,900.00 | 81,534 |
| 2026-01-19 | CLP 20,750.00 | CLP 20,950.00 | CLP 20,601.00 | CLP 20,950.00 | 27,272 |
| 2026-01-16 | CLP 20,909.00 | CLP 21,000.00 | CLP 20,300.00 | CLP 20,698.00 | 46,126 |
| 2026-01-15 | CLP 20,700.00 | CLP 21,001.00 | CLP 20,400.00 | CLP 20,600.00 | 75,148 |
| 2026-01-14 | CLP 20,199.00 | CLP 20,500.00 | CLP 20,100.00 | CLP 20,199.00 | 90,315 |
| 2026-01-13 | CLP 19,450.00 | CLP 20,197.00 | CLP 19,450.00 | CLP 20,156.00 | 74,173 |
| 2026-01-12 | CLP 19,466.00 | CLP 19,799.00 | CLP 19,310.00 | CLP 19,400.00 | 73,686 |
| 2026-01-09 | CLP 19,000.00 | CLP 19,382.00 | CLP 18,850.00 | CLP 19,198.00 | 28,472 |
| 2026-01-08 | CLP 19,100.00 | CLP 19,250.00 | CLP 19,006.00 | CLP 19,144.00 | 112,206 |
| 2026-01-07 | CLP 18,925.00 | CLP 19,299.00 | CLP 18,899.00 | CLP 19,093.00 | 55,871 |
| 2026-01-06 | CLP 18,500.00 | CLP 19,090.00 | CLP 18,500.00 | CLP 18,900.00 | 138,630 |
| 2026-01-05 | CLP 18,240.00 | CLP 18,748.00 | CLP 18,240.00 | CLP 18,500.00 | 193,369 |
| 2026-01-02 | CLP 18,201.00 | CLP 18,484.00 | CLP 18,126.00 | CLP 18,239.00 | 63,514 |
| 2025-12-30 | CLP 17,999.00 | CLP 18,269.00 | CLP 17,899.00 | CLP 18,201.00 | 43,458 |
| 2025-12-29 | CLP 17,797.00 | CLP 17,996.00 | CLP 17,500.00 | CLP 17,899.00 | 38,500 |
| 2025-12-26 | CLP 17,350.00 | CLP 17,972.00 | CLP 17,295.00 | CLP 17,470.00 | 89,557 |
| 2025-12-24 | CLP 17,099.00 | CLP 17,500.00 | CLP 16,900.00 | CLP 17,200.00 | 61,452 |
| 2025-12-23 | CLP 16,950.00 | CLP 17,399.00 | CLP 16,800.00 | CLP 16,900.00 | 93,473 |
| 2025-12-22 | CLP 16,573.00 | CLP 17,100.00 | CLP 16,501.00 | CLP 16,850.00 | 100,131 |
| 2025-12-19 | CLP 16,400.00 | CLP 16,790.00 | CLP 16,402.00 | CLP 16,573.00 | 78,383 |
| 2025-12-18 | CLP 16,400.00 | CLP 16,401.00 | CLP 16,175.00 | CLP 16,361.00 | 285,117 |
| 2025-12-17 | CLP 16,400.00 | CLP 16,500.00 | CLP 16,150.00 | CLP 16,350.00 | 98,151 |
| 2025-12-16 | CLP 16,748.00 | CLP 16,550.00 | CLP 16,301.00 | CLP 16,400.00 | 79,334 |
| 2025-12-15 | CLP 16,990.00 | CLP 16,999.00 | CLP 16,350.00 | CLP 16,748.00 | 74,829 |
| 2025-12-12 | CLP 16,701.00 | CLP 16,769.00 | CLP 16,200.00 | CLP 16,698.00 | 143,584 |
| 2025-12-11 | CLP 16,769.00 | CLP 16,769.00 | CLP 16,612.00 | CLP 16,700.00 | 190,183 |
| 2025-12-10 | CLP 16,700.00 | CLP 16,799.00 | CLP 16,630.00 | CLP 16,712.00 | 77,697 |
| 2025-12-09 | CLP 16,700.00 | CLP 16,750.00 | CLP 16,304.00 | CLP 16,630.00 | 34,462 |
| 2025-12-05 | CLP 16,499.00 | CLP 17,000.00 | CLP 16,303.00 | CLP 16,700.00 | 84,420 |
| 2025-12-04 | CLP 16,200.00 | CLP 16,539.00 | CLP 16,100.00 | CLP 16,398.00 | 51,243 |
| 2025-12-03 | CLP 16,398.00 | CLP 16,435.00 | CLP 16,141.00 | CLP 16,200.00 | 105,115 |
| 2025-12-02 | CLP 16,400.00 | CLP 16,650.00 | CLP 16,220.00 | CLP 16,397.00 | 115,274 |
| 2025-12-01 | CLP 16,166.00 | CLP 16,400.00 | CLP 16,050.00 | CLP 16,400.00 | 62,429 |
| 2025-11-28 | CLP 15,987.00 | CLP 16,199.00 | CLP 15,806.00 | CLP 16,170.00 | 68,490 |
| 2025-11-27 | CLP 16,000.00 | CLP 16,000.00 | CLP 15,900.00 | CLP 15,986.00 | 9,459 |
| 2025-11-26 | CLP 15,900.00 | CLP 16,050.00 | CLP 15,898.00 | CLP 16,000.00 | 43,979 |
| 2025-11-25 | CLP 15,750.00 | CLP 15,801.00 | CLP 15,598.00 | CLP 15,740.00 | 94,078 |
| 2025-11-24 | CLP 15,300.00 | CLP 15,800.00 | CLP 15,222.00 | CLP 15,800.00 | 148,740 |
| 2025-11-21 | CLP 15,000.00 | CLP 15,300.00 | CLP 14,863.00 | CLP 15,300.00 | 37,338 |
| 2025-11-20 | CLP 15,400.00 | CLP 15,500.00 | CLP 14,950.00 | CLP 15,004.00 | 42,831 |
| 2025-11-19 | CLP 15,450.00 | CLP 15,680.00 | CLP 14,950.00 | CLP 15,400.00 | 36,162 |
| 2025-11-18 | CLP 15,450.00 | CLP 15,400.00 | CLP 14,990.00 | CLP 15,400.00 | 190,768 |
| 2025-11-17 | CLP 15,322.00 | CLP 15,600.00 | CLP 14,800.00 | CLP 15,400.00 | 87,976 |
| 2025-11-14 | CLP 15,322.00 | CLP 15,322.00 | CLP 14,800.00 | CLP 15,000.00 | 142,675 |
| 2025-11-13 | CLP 15,510.00 | CLP 15,703.00 | CLP 15,100.00 | CLP 15,322.00 | 105,712 |
| 2025-11-12 | CLP 15,197.00 | CLP 15,600.00 | CLP 15,197.00 | CLP 15,600.00 | 168,428 |
| 2025-11-11 | CLP 15,590.00 | CLP 15,800.00 | CLP 14,901.00 | CLP 15,197.00 | 522,036 |
| 2025-11-10 | CLP 15,400.00 | CLP 15,599.00 | CLP 15,246.00 | CLP 15,427.00 | 137,385 |
| 2025-11-07 | CLP 14,902.00 | CLP 15,498.00 | CLP 14,960.00 | CLP 15,400.00 | 250,704 |
| 2025-11-06 | CLP 15,350.00 | CLP 15,500.00 | CLP 14,901.00 | CLP 15,000.00 | 203,868 |
| 2025-11-05 | CLP 15,006.00 | CLP 15,300.00 | CLP 15,000.00 | CLP 15,296.00 | 80,396 |
| 2025-11-04 | CLP 15,300.00 | CLP 15,599.00 | CLP 14,791.00 | CLP 15,000.00 | 93,354 |
| 2025-11-03 | CLP 15,000.00 | CLP 15,352.00 | CLP 14,850.00 | CLP 15,300.00 | 82,803 |
| 2025-10-30 | CLP 14,820.00 | CLP 15,000.00 | CLP 14,770.00 | CLP 15,000.00 | 26,192 |
| 2025-10-29 | CLP 14,820.00 | CLP 14,820.00 | CLP 14,648.00 | CLP 14,800.00 | 100,424 |
| 2025-10-28 | CLP 14,850.00 | CLP 14,850.00 | CLP 14,578.00 | CLP 14,800.00 | 43,273 |
| 2025-10-27 | CLP 14,950.00 | CLP 14,950.00 | CLP 14,550.00 | CLP 14,800.00 | 32,505 |
| 2025-10-24 | CLP 15,004.00 | CLP 15,200.00 | CLP 14,600.00 | CLP 14,898.00 | 262,265 |
| 2025-10-23 | CLP 14,600.00 | CLP 15,009.00 | CLP 14,200.00 | CLP 15,004.00 | 93,762 |
| 2025-10-22 | CLP 14,450.00 | CLP 14,609.00 | CLP 14,300.00 | CLP 14,400.00 | 38,204 |
| 2025-10-21 | CLP 14,500.00 | CLP 14,508.00 | CLP 14,300.00 | CLP 14,400.00 | 229,075 |
| 2025-10-20 | CLP 13,800.00 | CLP 14,499.00 | CLP 13,800.00 | CLP 14,300.00 | 169,728 |
| 2025-10-17 | CLP 13,490.00 | CLP 13,801.00 | CLP 13,300.00 | CLP 13,801.00 | 187,036 |
| 2025-10-16 | CLP 13,559.00 | CLP 13,559.00 | CLP 13,490.00 | CLP 13,541.00 | 7,437 |
| 2025-10-15 | CLP 13,500.00 | CLP 13,580.00 | CLP 13,223.00 | CLP 13,565.00 | 14,237 |
| 2025-10-14 | CLP 13,412.00 | CLP 13,500.00 | CLP 13,412.00 | CLP 13,499.00 | 17,642 |
| 2025-10-13 | CLP 13,100.00 | CLP 13,580.00 | CLP 13,097.00 | CLP 13,412.00 | 924,830 |
| 2025-10-10 | CLP 13,246.00 | CLP 13,200.00 | CLP 12,867.00 | CLP 13,100.00 | 68,479 |
| 2025-10-09 | CLP 13,150.00 | CLP 13,300.00 | CLP 13,150.00 | CLP 13,246.00 | 16,839 |